CTCP Vận tải Xăng dầu Vitaco (vto)

11.75
0.05
(0.43%)
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
(2025-11-05) 		-0.15 -1.27% 4,061,700 6,300 0.1
11.55
11.85
11.75
2 tháng
(2025-10-06) 		-0.10 -0.85% 11,112,600 -1,380,500 -16.0
11.30
12.20
11.75
3 tháng
(2025-09-08) 		-0.15 -1.27% 16,053,200 -2,197,900 -25.7
11.30
12.20
11.75
6 tháng
(2025-06-09) 		-0.60 -4.88% 54,605,900 -6,881,000 -82.2
11.30
13.15
11.75
12 tháng
(2024-12-10) 		-1.83 -13.50% 128,224,000 -7,478,700 -92.1
10.13
16.36
11.75
24 tháng
(2023-12-18) 		3.53 43.23% 274,746,600 -423,827 13.0
8.17
16.36
11.75
36 tháng
(2022-12-21) 		5.83 99.21% 398,275,300 2,276,065 42.6
5.78
16.36
11.75
60 tháng
(2020-12-31) 		5.77 97.30% 634,888,240 1,498,968 38.0
4.70
16.36
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
6.42
 176,500 6.27 6.53 6.34 900 0 0.0
21/09/2022
6.27
 98,100 6.20 6.42 6.22 700 1,100 -0.0
20/09/2022
6.20
 207,600 6.18 6.23 6.15 1,500 15,800 -0.1
19/09/2022
6.18
 421,300 6.41 6.43 6.18 0 17,600 -0.1
16/09/2022
6.41
 207,500 6.52 6.52 6.41 0 13,500 -0.1
15/09/2022
6.52
 145,000 6.47 6.56 6.47 2,600 4,000 0.1
14/09/2022
6.47
 454,100 6.52 6.52 6.39 10,300 0 -0.0
13/09/2022
6.52
 261,600 6.52 6.62 6.47 0 3,300 -0.0
12/09/2022
6.52
 422,500 6.66 6.70 6.50 5,200 18,944 -0.9
09/09/2022
6.66
 485,100 6.87 6.98 6.52 100 104,600 -0.9
08/09/2022
6.87
 1,031,700 6.58 6.94 6.46 14,600 107,100 -0.8
07/09/2022
6.58
 1,174,300 6.48 6.81 6.46 14,000 215,500 -1.7
06/09/2022
6.48
 130,600 6.50 6.54 6.46 0 18,500 -0.1
05/09/2022
6.50
 133,200 6.50 6.54 6.46 1,100 700 0.0
31/08/2022
6.50
 118,600 6.57 6.74 6.46 0 300 -0.0
30/08/2022
6.57
 263,700 6.56 6.68 6.49 1,500 4,900 -0.0
29/08/2022
6.56
 334,700 6.63 6.63 6.42 600 8,200 -0.1
26/08/2022
6.63
 212,900 6.72 6.74 6.62 5,500 0 0.0
25/08/2022
6.72
 215,900 6.74 6.80 6.71 7,600 0 0.1
24/08/2022
6.74
 261,600 6.72 6.80 6.66 14,800 0 0.1
23/08/2022
6.72
 169,200 6.54 6.75 6.42 6,100 0 0.1
22/08/2022
6.54
 203,700 6.59 6.61 6.42 1,800 12,900 -0.1
19/08/2022
6.59
 143,700 6.62 6.67 6.55 2,600 900 0.0
18/08/2022
6.62
 299,400 6.73 6.73 6.51 600 7,000 -0.1
17/08/2022
6.73
 197,700 6.75 6.76 6.66 1,400 800 0.0
16/08/2022
6.75
 158,800 6.75 6.80 6.75 5,200 0 0.0
15/08/2022
6.75
 223,100 6.71 6.90 6.67 10,400 1,400 0.1
12/08/2022
6.71
 207,100 6.74 6.76 6.66 7,500 700 0.1
11/08/2022
6.74
 436,200 6.88 6.97 6.70 1,000 46,000 -0.4
10/08/2022
6.88
 215,800 6.98 6.98 6.82 1,800 43,100 -0.4
09/08/2022
6.98
 367,600 6.82 7.04 6.84 11,900 200 0.1
08/08/2022
6.82
 460,700 6.79 6.82 6.66 14,900 0 0.1
05/08/2022
6.79
 261,900 6.89 6.90 6.68 8,700 0 0.1
04/08/2022
6.89
 707,100 6.65 7.12 6.79 0 12,200 -0.1
03/08/2022
6.65
 920,300 6.22 6.65 6.26 24,900 44,400 -0.2
02/08/2022
6.22
 325,900 6.11 6.22 6.10 11,700 0 0.1
01/08/2022
6.11
 221,700 6.15 6.16 6.07 5,000 200 0.0
29/07/2022
6.15
 107,100 6.16 6.20 6.15 1,700 300 0.0
28/07/2022
6.16
 150,600 6.11 6.21 6.12 2,700 900 0.0
27/07/2022
6.11
 95,000 6.13 6.18 6.01 0 4,200 -0.0
26/07/2022
6.13
 188,400 6.21 6.25 6.06 100 6,400 -0.0
25/07/2022
6.21
 177,800 6.28 6.28 6.18 0 7,300 -0.1
22/07/2022
6.28
 150,200 6.33 6.33 6.27 0 14,900 0.0
21/07/2022
6.33
 253,200 6.34 6.38 6.26 5,400 0 0.0
20/07/2022
6.34
 335,500 6.27 6.38 6.26 10,100 0 0.1
19/07/2022
6.27
 192,500 6.25 6.29 6.11 3,300 400 0.0
18/07/2022
6.25
 106,300 6.29 6.42 6.25 100 2,400 -0.0
15/07/2022
6.29
 187,600 6.11 6.42 6.21 5,000 3,400 0.0
14/07/2022
6.11
 440,900 6.13 6.18 6.09 9,500 0 0.1
13/07/2022
6.13
 125,100 6.10 6.19 6.03 10,600 0 0.1
12/07/2022
6.10
 120,300 6.02 6.17 6.02 10,900 0 0.1
11/07/2022
6.02
 102,400 6.06 6.17 6.00 9,000 400 0.1
08/07/2022
6.06
 229,900 5.90 6.10 5.94 1,000 8,200 0.1
07/07/2022
5.90
 173,600 5.86 5.91 5.82 300 5,200 -0.0
06/07/2022
5.86
 110,900 6.07 6.26 5.86 1,400 37,700 -0.3
05/07/2022
6.07
 171,000 6.16 6.18 6.07 100 21,400 -0.2
04/07/2022
6.16
 133,000 6.19 6.27 6.15 100 7,200 -0.1
01/07/2022
6.19
 219,700 6.33 6.33 6.02 400 16,200 -0.1
30/06/2022
6.33
 190,600 6.34 6.38 6.18 3,600 6,000 -0.0
29/06/2022
6.34
 120,700 6.35 6.37 6.19 4,400 100 0.0
28/06/2022
6.35
 204,100 6.26 6.50 6.26 700 3,800 -0.0
27/06/2022
6.26
 122,600 6.03 6.27 6.05 10,800 300 0.1
24/06/2022
6.03
 235,500 6.00 6.18 6.02 1,000 12,400 -0.1
23/06/2022
6.00
 78,400 5.94 6.06 5.87 0 14,900 -0.1
22/06/2022
5.94
 171,200 5.82 6.09 5.82 7,500 17,700 -0.1
21/06/2022
5.82
 332,400 6.02 6.02 5.70 2,900 2,900 0
20/06/2022
6.02
 417,800 6.22 6.22 5.79 85,100 21,600 0.5
17/06/2022
6.22
 142,500 6.46 6.46 6.18 0 15,600 -0.1
16/06/2022
6.46
 247,400 6.33 6.62 6.33 16,400 2,800 0.1
15/06/2022
6.33
 1,808,400 6.70 6.90 6.23 1,300 24,100 -0.2
14/06/2022
6.70
 221,300 6.98 6.98 6.58 2,800 10,900 -0.1
13/06/2022
6.98
 662,200 7.50 7.50 6.98 500 17,200 -0.1
10/06/2022
7.50
 1,015,100 7.66 7.70 7.50 3,000 16,700 -0.1
09/06/2022
7.66
 145,200 7.74 7.86 7.66 1,000 0 0.0
08/06/2022
7.74
 200,000 7.61 7.90 7.61 5,600 5,100 0.0
07/06/2022
7.61
 297,000 7.74 7.74 7.38 700 11,900 -0.1
06/06/2022
7.74
 167,700 7.78 7.86 7.67 4,000 1,400 0.0
03/06/2022
7.78
 295,300 7.90 7.90 7.56 6,000 25,600 -0.2
02/06/2022
7.90
 342,900 8.14 8.22 7.90 0 79,000 -0.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2022
8.14
 374,700 8.30 8.42 8.14 0 14,800 -0.2
31/05/2022
8.30
 435,000 8.19 8.38 8.19 10,200 3,200 0.1
30/05/2022
8.19
 532,400 8.04 8.30 8.04 10,500 0 0.1
27/05/2022
8.04
 230,300 8.12 8.19 8.01 0 11,000 -0.1
26/05/2022
8.12
 209,800 7.93 8.12 7.93 400 0 0.0
25/05/2022
7.93
 320,800 7.67 7.97 7.67 6,400 0 0.1
24/05/2022
7.67
 438,000 7.60 7.78 7.56 9,400 800 0.1
23/05/2022
7.60
 283,000 7.71 7.82 7.49 0 5,400 -0.1
20/05/2022
7.71
 221,300 7.71 7.75 7.52 4,800 0 0.0
19/05/2022
7.71
 229,000 7.63 7.71 7.41 1,400 2,600 -0.0
18/05/2022
7.63
 298,500 7.49 7.82 7.49 3,300 4,100 -0.0
17/05/2022
7.49
 399,000 7.00 7.49 7.00 6,700 3,800 0.0
16/05/2022
7.00
 218,900 6.81 7.28 6.93 7,000 11,100 -0.0
13/05/2022
6.81
 835,700 7.30 7.49 6.80 1,600 8,000 -0.1
12/05/2022
7.30
 396,800 7.82 7.82 7.30 100 20,700 -0.2
11/05/2022
7.82
 269,100 7.45 7.89 7.60 1,000 8,200 -0.1
10/05/2022
7.45
 551,800 7.63 7.63 7.11 7,200 28,300 -0.2
09/05/2022
7.63
 724,500 8.19 8.19 7.63 0 28,100 -0.3
06/05/2022
8.19
 327,700 8.68 8.68 8.19 1,400 83,300 -0.9
05/05/2022
8.68
 343,400 8.56 8.94 8.56 0 30,200 -0.4
04/05/2022
8.56
 277,100 8.64 8.64 8.38 0 88,100 -1.0

Chính sách bảo mật | Điều khoản sử dụng |