CTCP Vận tải Xăng dầu Vitaco (vto)

10.60
-0.05
(-0.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		-0.13 -1.22% 4,270,500 -8,400 0
10.60
11.10
10.60
2 tháng
(2026-04-20) 		-0.09 -0.80% 8,451,900 31,138 0
10.60
11.15
10.60
3 tháng
(2026-03-23) 		0.32 3.13% 11,589,100 -11,367 0
10.33
11.15
10.60
6 tháng
(2025-12-22) 		0.23 2.23% 39,279,400 38,933 0.7
10.33
12.37
10.60
12 tháng
(2025-06-24) 		-0.77 -6.73% 92,137,500 -6,883,367 -81.9
10.28
12.37
10.60
24 tháng
(2024-07-01) 		-0.09 -0.85% 249,526,900 -1,333,167 1.9
9.22
14.89
10.60
36 tháng
(2023-07-05) 		3.53 49.53% 372,979,300 1,772,606 34.7
6.84
14.89
10.60
60 tháng
(2021-07-15) 		4.40 70.46% 654,252,000 1,173,881 35.1
4.28
14.89
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
7.23
 94,000 7.24 7.25 7.17 0 23,900 -0.2
22/08/2023
7.24
 467,300 7.15 7.31 7.07 32,300 37,500 -0.0
21/08/2023
7.15
 374,200 7.13 7.22 7.07 9,400 2,100 0.1
18/08/2023
7.13
 1,060,700 7.65 7.65 7.11 22,200 53,600 -0.3
17/08/2023
7.65
 306,900 7.71 7.78 7.65 0 2,700 -0.0
16/08/2023
7.71
 987,600 7.59 7.87 7.56 305,000 0 2.9
15/08/2023
7.59
 291,900 7.58 7.61 7.54 18,500 0 0.2
14/08/2023
7.58
 270,700 7.54 7.62 7.54 81,600 0 0.8
11/08/2023
7.54
 476,400 7.62 7.65 7.47 0 15,400 -0.1
10/08/2023
7.62
 1,068,800 7.71 7.81 7.59 101,300 21,300 0.8
09/08/2023
7.71
 1,123,200 7.62 7.83 7.60 15,800 0 0.2
08/08/2023
7.62
 749,000 7.53 7.65 7.53 180,100 0 1.7
07/08/2023
7.53
 533,200 7.49 7.58 7.49 0 0 0
04/08/2023
7.49
 862,700 7.51 7.58 7.15 30,100 5,000 0.2
03/08/2023
7.51
 552,900 7.58 7.60 7.50 5,000 3,200 0.0
02/08/2023
7.58
 636,900 7.63 7.67 7.55 0 3,100 -0.0
01/08/2023
7.63
 781,700 7.77 7.77 7.63 31,500 1,000 0.3
31/07/2023
7.77
 814,100 7.73 7.77 7.63 130,400 4,000 1.2
28/07/2023
7.73
 648,800 7.72 7.79 7.56 160,300 6,600 1.5
27/07/2023
7.72
 1,117,700 7.58 7.95 7.52 6,700 300 0.1
26/07/2023
7.58
 520,100 7.53 7.63 7.51 26,800 200 0.3
25/07/2023
7.53
 1,758,900 7.69 7.79 7.53 8,900 300 0.1
24/07/2023
7.69
 1,575,300 7.77 7.77 7.60 2,500 300 0.0
21/07/2023
7.77
 1,294,400 7.91 7.91 7.65 15,300 500 0.1
20/07/2023
7.91
 915,600 7.80 7.93 7.67 4,200 0 0.0
19/07/2023
7.80
 3,861,900 7.29 7.80 7.37 43,700 4,600 0.4
18/07/2023
7.29
 601,700 7.29 7.32 7.24 0 5,800 -0.1
17/07/2023
7.29
 558,000 7.31 7.33 7.25 0 6,300 -0.1
14/07/2023
7.31
 909,900 7.27 7.36 7.20 5,400 14,600 -0.1
13/07/2023
7.27
 500,800 7.26 7.33 7.23 0 5,400 -0.0
12/07/2023
7.26
 1,147,900 7.12 7.31 7.08 10,900 0 0.1
11/07/2023
7.12
 464,900 7.14 7.17 7.09 16,900 0 0.2
10/07/2023
7.14
 349,300 7.07 7.18 7.08 7,300 0 0.1
07/07/2023
7.07
 471,100 7.03 7.10 6.99 9,300 300 0.1
06/07/2023
7.03
 545,800 7.12 7.19 7.00 16,100 11,000 0.0
05/07/2023
7.12
 561,600 7.13 7.23 7.11 0 0 0
04/07/2023
7.13
 446,000 7.12 7.19 7.12 10,000 0 0.1
03/07/2023
7.12
 419,400 7.04 7.17 7.07 16,300 0 0.1
30/06/2023
7.04
 369,700 7.07 7.15 7.00 13,500 0 0.1
29/06/2023
7.07
 936,600 7.26 7.31 7.07 2,000 0 0.0
28/06/2023
7.26
 762,300 7.32 7.38 7.26 1,000 0 0.0
27/06/2023
7.32
 1,949,500 7.07 7.46 7.11 0 0 0
26/06/2023
7.07
 532,200 6.96 7.12 6.91 109,000 2,700 0.9
23/06/2023
6.96
 641,700 6.93 7.06 6.91 19,900 1,800 0.2
22/06/2023
6.93
 391,100 6.84 6.93 6.86 2,800 0 0.0
21/06/2023
6.84
 503,600 6.84 6.90 6.84 29,500 0 0.3
20/06/2023
6.84
 168,800 6.84 6.92 6.84 0 0 0
19/06/2023
6.84
 378,400 6.93 6.93 6.84 0 6,100 -0.1
16/06/2023
6.93
 418,200 6.94 6.99 6.93 0 4,400 -0.0
15/06/2023
6.94
 344,000 6.99 7.00 6.92 0 2,300 -0.0
14/06/2023
6.99
 373,000 7.00 7.05 6.93 0 0 0
13/06/2023
7.00
 551,900 6.93 7.07 6.92 16,000 0 0.1
12/06/2023
6.93
 437,000 6.92 6.98 6.88 0 3,900 -0.0
09/06/2023
6.92
 774,600 7.01 7.02 6.88 0 0 0
08/06/2023
7.01
 1,189,500 7.15 7.18 7.00 400 1,000 -0.0
07/06/2023
7.15
 997,000 7.15 7.18 7.07 100 7,600 -0.1
06/06/2023
7.15
 931,900 7.26 7.27 7.11 700 32,900 -0.3
05/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2023
7.26
 810,200 7.15 7.47 7.18 3,000 18,800 -0.1
02/06/2023
7.15
 804,100 7.12 7.21 7.10 100 9,800 -0.1
01/06/2023
7.12
 727,600 7.15 7.22 7.02 0 16,800 -0.2
31/05/2023
7.15
 673,600 7.12 7.23 7.11 500 16,300 -0.2
30/05/2023
7.12
 674,700 7.10 7.18 7.10 2,200 11,500 -0.1
29/05/2023
7.10
 840,300 7.02 7.10 7.02 25,200 0 0.2
26/05/2023
7.02
 520,800 7.02 7.08 7.00 1,600 0 0.0
25/05/2023
7.02
 614,700 7.02 7.04 6.95 13,300 0 0.1
24/05/2023
7.02
 648,600 7.01 7.10 7.01 0 0 0
23/05/2023
7.01
 692,600 6.96 7.07 6.96 5,200 12,700 -0.1
22/05/2023
6.96
 689,800 6.94 6.97 6.91 106,400 0 1.0
19/05/2023
6.94
 793,600 6.95 7.00 6.83 16,100 21,600 -0.1
18/05/2023
6.95
 798,900 6.88 7.12 6.87 12,900 0 0.1
17/05/2023
6.88
 1,192,200 6.72 6.94 6.74 214,000 0 2.0
16/05/2023
6.72
 688,900 6.70 6.81 6.71 0 1,200 -0.0
15/05/2023
6.70
 915,400 6.90 7.02 6.69 0 29,100 -0.3
12/05/2023
6.90
 1,039,600 6.73 6.94 6.73 28,400 0 0.3
11/05/2023
6.73
 758,600 6.64 6.77 6.63 23,100 14,600 0.1
10/05/2023
6.64
 616,700 6.64 6.69 6.61 10,800 1,000 0.1
09/05/2023
6.64
 292,400 6.69 6.77 6.62 0 1,600 -0.0
08/05/2023
6.69
 739,900 6.56 6.78 6.56 16,000 0 0.1
05/05/2023
6.56
 481,400 6.54 6.64 6.55 1,200 0 0.0
04/05/2023
6.54
 575,800 6.56 6.66 6.54 7,700 0 0.1
28/04/2023
6.56
 520,600 6.58 6.67 6.55 0 0 0
27/04/2023
6.58
 518,400 6.63 6.69 6.53 0 400 -0.0
26/04/2023
6.63
 555,600 6.59 6.68 6.56 0 0 -0.1
25/04/2023
6.59
 918,300 6.54 6.79 6.53 300 8,410 -0.1
24/04/2023
6.54
 920,900 6.64 6.94 6.53 400 39,600 -0.4
21/04/2023
6.64
 1,201,600 6.66 6.72 6.28 0 29,000 -0.3
20/04/2023
6.66
 2,948,000 7.15 7.59 6.65 29,600 64,500 -0.4
19/04/2023
7.15
 605,800 7.23 7.26 7.15 8,000 0 0.1
18/04/2023
7.23
 349,300 7.15 7.23 7.12 8,800 2,600 0.1
17/04/2023
7.15
 553,700 7.19 7.21 7.00 21,600 0 0.2
14/04/2023
7.19
 1,440,200 7.59 7.77 7.14 26,900 400 0.3
13/04/2023
7.59
 834,200 7.85 7.85 7.56 24,700 100 0.3
12/04/2023
7.85
 780,800 7.88 8.14 7.77 0 0 -0.6
11/04/2023
7.88
 1,089,000 7.63 8.07 7.63 400 53,200 -0.6
10/04/2023
7.63
 620,000 7.56 7.67 7.52 0 16,100 -0.2
07/04/2023
7.56
 949,600 7.19 7.67 7.23 2,000 0 0.0
06/04/2023
7.19
 782,800 7.37 7.37 7.12 53,200 0 0.5
05/04/2023
7.37
 414,800 7.34 7.45 7.23 0 0 -0.0
04/04/2023
7.34
 1,784,200 6.88 7.34 6.88 0 0 -0.0
03/04/2023
6.88
 710,500 6.85 6.93 6.83 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |