CTCP Vận tải Xăng dầu Vitaco (vto)

10.25
-0.05
(-0.49%)
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
(2026-06-16) 		-0.45 -4.19% 1,829,700 -7,400 0
10.25
10.75
10.25
2 tháng
(2026-05-18) 		-0.80 -7.21% 6,146,100 -12,710 0
10.25
11.10
10.25
3 tháng
(2026-04-17) 		-0.35 -3.24% 10,105,600 23,738 0
10.25
11.15
10.25
6 tháng
(2026-01-19) 		-0.48 -4.47% 37,169,800 75,433 1.2
10.25
12.37
10.25
12 tháng
(2025-07-21) 		-1.53 -12.92% 85,960,900 -7,207,767 -85.8
10.25
12.37
10.25
24 tháng
(2024-07-26) 		-2.43 -19.08% 219,939,900 -6,014,967 -70.2
9.22
14.89
10.25
36 tháng
(2023-08-01) 		2.67 34.98% 355,879,000 1,360,706 30.8
6.84
14.89
10.25
60 tháng
(2021-08-11) 		3.39 49.02% 652,411,500 1,153,081 35.0
4.28
14.89
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2026
10.25
 64,800 10.30 10.35 10.15 0 500 0
15/07/2026
10.30
 24,600 10.40 10.40 10.30 0 0 0
14/07/2026
10.40
 93,200 10.45 10.45 10.20 0 0 0
13/07/2026
10.40
 104,900 10.50 10.55 10.40 0 0 0
10/07/2026
10.55
 80,300 10.60 10.60 10.45 0 0 0
09/07/2026
10.55
 40,100 10.60 10.60 10.50 0 0 0
08/07/2026
10.55
 56,000 10.60 10.60 10.50 0 0 0
07/07/2026
10.55
 42,800 10.60 10.60 10.50 0 0 0
06/07/2026
10.55
 101,400 10.65 10.70 10.50 0 0 0
03/07/2026
10.60
 178,600 10.60 10.70 10.55 0 0 0
02/07/2026
10.55
 119,600 10.55 10.60 10.55 0 0 0
01/07/2026
10.55
 45,600 10.50 10.60 10.50 0 0 0
30/06/2026
10.50
 78,200 10.60 10.60 10.45 0 0 0
29/06/2026
10.50
 32,300 10.55 10.55 10.45 0 0 0
26/06/2026
10.55
 91,300 10.60 10.60 10.45 0 0 0
25/06/2026
10.50
 110,800 10.65 10.65 10.45 0 0 0
24/06/2026
10.60
 43,500 10.55 10.60 10.50 0 0 0
23/06/2026
10.55
 115,500 10.55 10.60 10.55 0 7,400 0
22/06/2026
10.55
 83,000 10.60 10.60 10.50 0 0 0
19/06/2026
10.60
 75,800 10.60 10.70 10.60 0 0 0
18/06/2026
10.65
 44,300 10.70 10.70 10.60 0 0 0
17/06/2026
10.70
 166,200 10.70 10.75 10.60 0 0 0
16/06/2026
10.75
 101,700 10.70 10.75 10.65 0 0 0
15/06/2026
10.75
 93,800 10.75 10.80 10.65 0 0 0
12/06/2026
10.70
 113,700 10.70 10.80 10.70 0 0 0
11/06/2026
10.70
 107,700 10.85 10.85 10.70 0 0 0
10/06/2026
10.75
 363,400 10.70 10.95 10.70 0 0 0
09/06/2026: Cổ tức tiền mặt tỉ lệ: 11%
09/06/2026
10.95
 222,700 11 11.20 10.85 0 2,500 0
08/06/2026
11.10
 773,800 11.10 11.24 11.01 0 26,400 0
05/06/2026
11.05
 277,000 11.01 11.10 10.96 0 100 0
04/06/2026
11.01
 260,500 11.10 11.10 10.96 0 1,800 0
03/06/2026
11.01
 374,700 11.05 11.10 10.96 31,400 1,000 0
02/06/2026
11.05
 87,200 11.05 11.10 10.96 0 0 0
01/06/2026
11.10
 125,800 11.19 11.19 11.05 0 0 0
29/05/2026
11.10
 248,800 11.01 11.19 11.01 4,800 0 0
28/05/2026
11.01
 107,800 11.01 11.05 10.96 5,600 0 0
27/05/2026
11.01
 214,300 11.10 11.10 10.92 300 0 0
26/05/2026
10.92
 178,800 10.83 11.05 10.83 12,600 2,500 0
25/05/2026
10.78
 111,900 10.78 10.87 10.78 0 0 0
22/05/2026
10.78
 63,100 10.78 10.87 10.78 0 2,100 0
21/05/2026
10.83
 58,300 10.78 10.92 10.78 0 23,100 0
20/05/2026
10.78
 175,000 10.92 10.96 10.74 11,600 15,200 0
19/05/2026
10.96
 226,800 11.10 11.10 10.92 300 0 0
18/05/2026
11.10
 131,300 11.19 11.19 11.01 2,900 110 0
15/05/2026
11.15
 126,700 11.24 11.24 11.10 0 0 0
14/05/2026
11.15
 244,500 11.15 11.24 11.10 4,000 1,000 0
13/05/2026
11.10
 297,500 11.01 11.10 10.96 0 1,000 0
12/05/2026
10.92
 125,800 10.92 11.01 10.87 0 4,500 0
11/05/2026
10.87
 114,700 10.87 10.92 10.83 0 9,100 0
08/05/2026
10.87
 170,800 10.92 10.96 10.83 0 0 0
07/05/2026
10.87
 233,200 10.92 10.96 10.87 7,000 0 0
06/05/2026
10.96
 214,800 11.01 11.05 10.92 9,700 200 0
05/05/2026
11.01
 200,900 11.01 11.05 10.87 20,336 0 0
04/05/2026
11.01
 131,200 11.10 11.10 10.92 1,800 14,800 0
29/04/2026
10.92
 233,900 10.96 11.05 10.83 6,100 5,800 0
28/04/2026
10.92
 174,000 11.19 11.19 10.78 4,807 0 0
24/04/2026
11.10
 509,000 11.01 11.15 10.87 11,800 100 0
23/04/2026
10.87
 262,400 10.87 10.92 10.78 11,000 0 0
22/04/2026
10.87
 190,700 10.92 10.92 10.78 0 0 0
21/04/2026
10.92
 415,200 10.74 10.96 10.69 5 700 0
20/04/2026
10.74
 178,000 10.65 10.74 10.65 0 2,900 0
17/04/2026
10.65
 136,200 10.65 10.78 10.60 0 0 0
16/04/2026
10.65
 87,400 10.74 10.74 10.60 0 14,600 0
15/04/2026
10.69
 175,400 10.74 10.83 10.69 0 0 0
14/04/2026
10.74
 119,900 10.74 10.78 10.69 9,000 0 0
13/04/2026
10.74
 95,900 10.74 10.78 10.69 400 0 0
10/04/2026
10.74
 208,200 10.69 10.74 10.60 2,600 0 0
09/04/2026
10.65
 148,800 10.78 10.78 10.65 0 0 0
08/04/2026
10.78
 282,300 10.60 10.83 10.60 0 100 0
07/04/2026
10.55
 59,500 10.55 10.60 10.51 0 1,400 0
06/04/2026
10.55
 126,000 10.65 10.65 10.55 0 7,100 0
03/04/2026
10.55
 147,200 10.65 10.65 10.51 0 16,400 0
02/04/2026
10.65
 106,900 10.60 10.65 10.60 0 10,100 0
01/04/2026
10.65
 165,500 10.78 10.78 10.65 0 1,700 0
31/03/2026
10.65
 205,700 10.60 10.69 10.55 3,400 0 0
30/03/2026
10.60
 186,000 10.60 10.65 10.51 17,000 5,400 0
27/03/2026
10.65
 118,900 10.74 10.74 10.60 7,800 0 0
26/03/2026
10.69
 113,300 10.78 10.78 10.60 2,200 5,105 0
25/03/2026
10.65
 106,300 10.74 10.74 10.60 500 0 0
24/03/2026
10.51
 242,200 10.46 10.60 10.42 0 13,100 0
23/03/2026
10.33
 305,600 10.55 10.60 10.33 10,800 21,200 0
20/03/2026
10.60
 345,700 10.69 10.78 10.60 0 6,300 -0.1
19/03/2026
10.74
 212,000 10.83 10.87 10.69 18,700 1,600 0.2
18/03/2026
10.87
 265,700 10.78 10.87 10.69 0 11,300 -0.1
17/03/2026
10.78
 243,000 10.92 10.92 10.78 0 43,600 -0.5
16/03/2026
10.83
 377,100 10.83 10.87 10.69 17,700 28,700 -0.1
13/03/2026
10.83
 314,600 11.10 11.10 10.83 17,700 28,700 -0.1
12/03/2026
10.92
 226,300 10.87 11.19 10.87 8,200 4,800 0.0
11/03/2026
11.01
 310,600 10.87 11.01 10.78 24,500 0 0.3
10/03/2026
10.87
 857,700 10.74 10.96 10.55 38,300 36,000 0.0
09/03/2026
10.69
 2,050,900 11.65 11.74 10.69 38,300 36,000 0.0
06/03/2026
11.46
 860,800 11.83 11.87 11.42 23,000 32,500 -0.1
05/03/2026
11.78
 1,396,200 12.10 12.33 11.55 13,900 43,000 -0.4
04/03/2026
12.37
 3,213,300 12.60 12.74 11.55 63,700 10,400 0.7
03/03/2026
12.01
 2,314,600 12.28 12.28 11.69 70,900 0 0.9
02/03/2026
11.92
 2,914,700 11.83 11.92 11.65 20,200 1,000 0.2
27/02/2026
11.15
 699,500 10.92 11.42 10.92 22,000 26,600 -0.1
26/02/2026
10.87
 252,100 10.92 10.96 10.87 600 0 0.0
25/02/2026
10.87
 345,100 10.96 10.96 10.78 0 200 -0.0
24/02/2026
10.96
 285,400 11.01 11.01 10.87 11,900 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |