CTCP Vận tải Xăng dầu Vitaco (vto)

12.95
0.05
(0.39%)
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
(2024-08-20) 		-1.30 -9.15% 6,503,500 -174,000 -2.3
12.80
14.20
12.90
2 tháng
(2024-07-22) 		-1.45 -10.10% 32,448,800 1,939,100 28.7
12.80
15.50
12.90
3 tháng
(2024-06-21) 		-0.80 -5.84% 64,095,000 5,004,800 75.5
12.35
15.90
12.90
6 tháng
(2024-03-25) 		2.70 26.50% 105,525,900 5,833,000 86.2
9.77
15.90
12.90
12 tháng
(2023-09-25) 		4.06 45.86% 140,152,000 5,667,173 84.8
8.08
15.90
12.90
24 tháng
(2022-09-30) 		6.38 97.96% 258,516,900 8,318,592 114.5
5.06
15.90
12.90
36 tháng
(2021-10-05) 		2.56 24.81% 416,317,500 6,905,548 101.4
5.06
15.90
12.90
60 tháng
(2019-10-16) 		8.15 171.37% 492,356,900 7,299,878 107.9
3.87
15.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.05
 1,550 5.07 5.07 5.05 0 0 0
17/09/2020
5.07
 10,330 5.08 5.14 5.07 0 0 0
16/09/2020
5.08
 10,490 5.07 5.08 5.07 0 0 0
15/09/2020
5.07
 94,710 5.10 5.10 5.07 0 34,850 -0.2
14/09/2020
5.10
 22,040 5.10 5.14 5.10 0 10,350 -0.1
11/09/2020
5.10
 7,100 5.10 5.14 5.10 0 4,800 -0.0
10/09/2020
5.10
 13,800 5.10 5.11 5.10 0 3,650 -0.0
09/09/2020
5.10
 8,430 5.14 5.18 5.01 0 1,800 -0.0
08/09/2020
5.14
 4,000 5.18 5.18 5.14 0 800 -0.0
07/09/2020
5.18
 110 5.18 5.21 5.18 0 0 0
04/09/2020
5.18
 37,730 5.18 5.18 5.14 0 5,550 -0.0
03/09/2020
5.18
 26,950 5.14 5.18 5.13 0 5,470 -0.0
01/09/2020
5.14
 54,900 5.14 5.15 5.13 1,000 0 0.0
31/08/2020
5.14
 19,100 5.14 5.14 5.10 0 0 0
28/08/2020
5.14
 21,540 5.18 5.18 5.14 0 0 0
27/08/2020
5.18
 13,700 5.18 5.18 5.14 0 0 0
26/08/2020
5.18
 34,180 5.14 5.20 5.08 0 0 0
25/08/2020
5.14
 7,350 5.14 5.14 5.10 0 0 0
24/08/2020
5.14
 45,930 5.07 5.14 5.07 0 0 0
21/08/2020
5.07
 9,960 5.07 5.07 5.03 0 0 0
20/08/2020
5.07
 30,690 4.99 5.07 4.99 0 0 0
19/08/2020
4.99
 18,300 4.96 5.06 4.96 0 0 0
18/08/2020
4.96
 13,160 4.94 4.99 4.94 0 0 0
17/08/2020
4.94
 8,050 4.96 4.96 4.92 0 0 0
14/08/2020
4.96
 21,790 4.96 4.98 4.96 0 0 0
13/08/2020
4.96
 14,480 4.93 4.96 4.88 0 0 0
12/08/2020
4.93
 7,190 4.96 4.96 4.93 0 0 0
11/08/2020
4.96
 1,100 4.96 4.96 4.95 0 0 0
10/08/2020
4.96
 2,530 4.96 4.96 4.84 0 0 0
07/08/2020
4.96
 1,640 4.86 4.96 4.72 500 0 0.0
06/08/2020
4.86
 2,850 4.84 4.86 4.84 1,000 0 0.0
05/08/2020
4.84
 15,470 4.84 4.84 4.84 0 0 0
04/08/2020
4.84
 28,770 4.73 4.91 4.77 0 13,150 -0.1
03/08/2020
4.73
 21,560 4.62 4.76 4.62 0 0 0
31/07/2020
4.62
 6,310 4.62 4.62 4.48 0 0 0
30/07/2020
4.62
 24,640 4.51 4.62 4.57 0 0 0
29/07/2020
4.51
 19,510 4.55 4.55 4.51 0 0 0
28/07/2020
4.55
 48,220 4.38 4.55 4.38 0 0 0
27/07/2020
4.38
 61,540 4.70 4.70 4.38 40 0 0.0
24/07/2020
4.70
 84,100 4.98 4.98 4.63 230 0 0.0
23/07/2020
4.98
 16,210 4.96 5.00 4.91 500 0 0.0
22/07/2020
4.96
 50,780 4.98 5.01 4.93 0 0 0
21/07/2020
4.98
 34,990 4.98 5.03 4.94 300 0 0.0
20/07/2020
4.98
 105,130 5.20 5.20 4.97 20 0 0.0
17/07/2020
5.20
 29,580 5.22 5.22 5.14 10 0 0.0
16/07/2020
5.22
 14,830 5.21 5.22 5.19 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2020
5.21
 27,170 5.19 5.36 5.14 0 0 0
14/07/2020
5.19
 99,660 5.18 5.20 5.14 0 0 0
13/07/2020
5.18
 63,770 5.19 5.20 5.10 0 0 0
10/07/2020
5.19
 91,160 5.16 5.20 4.95 590 0 0.0
09/07/2020
5.16
 110,350 5.11 5.16 5.11 0 0 0
08/07/2020
5.11
 49,960 5.11 5.13 5.08 400 0 0.0
07/07/2020
5.11
 84,910 5.08 5.18 5.08 10 0 0
06/07/2020
5.08
 107,170 5.08 5.11 5.05 0 27,160 -0.2
03/07/2020
5.08
 74,290 5.05 5.14 5.07 0 35,690 -0.3
02/07/2020
5.05
 130,320 5.08 5.09 5.05 0 51,900 -0.4
01/07/2020
5.08
 93,620 5.05 5.20 5.06 10,000 16,210 -0.0
30/06/2020
5.05
 192,230 5.00 5.21 5.03 0 55,710 -0.4
29/06/2020
5.00
 72,100 5.00 5.01 4.95 0 55,000 -0.4
26/06/2020
5.00
 57,030 4.90 5.00 4.89 0 55,000 -0.4
25/06/2020
4.90
 27,410 4.95 5.01 4.88 0 5,120 -0.0
24/06/2020
4.95
 10,820 4.97 5.01 4.95 0 1,120 -0.0
23/06/2020
4.97
 28,780 4.96 5.01 4.95 0 8,900 -0.1
22/06/2020
4.96
 5,470 4.96 5.01 4.96 0 4,610 -0.0
19/06/2020
4.96
 12,390 5.01 5.21 4.96 0 5,000 -0.0
18/06/2020
5.01
 5,610 5.01 5.01 4.88 0 1,640 -0.0
17/06/2020
5.01
 19,290 5.00 5.01 4.82 0 4,150 -0.0
16/06/2020
5.00
 8,470 4.94 5.00 4.92 10 1,630 -0.0
15/06/2020
4.94
 46,120 5.01 5.01 4.92 0 8,810 -0.1
12/06/2020
5.01
 23,720 4.95 5.01 4.92 0 16,010 -0.1
11/06/2020
4.95
 113,340 5.01 5.08 4.95 12,000 20,960 -0.1
10/06/2020
5.01
 24,440 5.01 5.01 4.96 10,000 5,880 0.0
09/06/2020
5.01
 17,300 5.01 5.01 5.00 0 7,000 -0.1
08/06/2020
5.01
 105,280 5.01 5.08 4.95 0 21,080 -0.2
05/06/2020
5.01
 40,770 5.02 5.05 5.01 0 500 -0.0
04/06/2020
5.02
 24,260 5.01 5.08 5.01 0 500 -0.0
03/06/2020
5.01
 28,740 4.99 5.01 4.92 0 16,110 -0.1
02/06/2020
4.99
 69,530 5.01 5.02 4.95 0 58,100 -0.4
01/06/2020
5.01
 17,960 5.01 5.05 5.01 0 500 -0.0
29/05/2020
5.01
 29,880 5.01 5.08 4.98 0 500 -0.0
28/05/2020
5.01
 35,190 4.96 5.07 4.97 5,000 500 0.0
27/05/2020
4.96
 16,420 4.96 5.01 4.95 0 500 -0.0
26/05/2020
4.96
 32,600 4.82 5.15 4.83 0 500 -0.0
25/05/2020
4.82
 54,480 4.72 4.82 4.72 510 100 0.0
22/05/2020
4.72
 7,540 4.72 4.72 4.68 0 0 0
21/05/2020
4.72
 13,820 4.66 4.72 4.66 0 330 -0.0
20/05/2020
4.66
 15,170 4.62 4.66 4.62 0 330 -0.0
19/05/2020
4.62
 23,590 4.60 4.64 4.60 0 330 -0.0
18/05/2020
4.60
 8,940 4.60 4.62 4.60 0 330 -0.0
15/05/2020
4.60
 20,790 4.56 4.75 4.60 0 330 -0.0
14/05/2020
4.56
 36,730 4.55 4.66 4.56 0 5,760 -0.0
13/05/2020
4.55
 14,490 4.53 4.56 4.51 0 5,000 -0.0
12/05/2020
4.53
 20,800 4.56 4.56 4.51 0 10,570 -0.1
11/05/2020
4.56
 30,620 4.56 4.62 4.56 20 9,190 -0.1
08/05/2020
4.56
 11,870 4.56 4.62 4.55 0 3,740 -0.0
07/05/2020
4.56
 13,160 4.56 4.62 4.53 0 3,830 -0.0
06/05/2020
4.56
 39,810 4.51 4.56 4.51 0 11,360 -0.1
05/05/2020
4.51
 80,430 4.51 4.56 4.51 0 24,250 -0.2
04/05/2020
4.51
 29,220 4.47 4.58 4.49 0 6,630 -0.0
29/04/2020
4.47
 22,720 4.46 4.49 4.47 10 330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |