CTCP Vận tải Xăng dầu Vitaco (vto)

10.20
0.10
(0.99%)
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
(2026-09-04) 		0.65 6.13% 6,160,000 -200 0
10.20
11.45
10.20
2 tháng
(2026-08-05) 		0.85 8.17% 7,022,400 -200 0
10.20
11.45
10.20
3 tháng
(2026-07-06) 		0.70 6.64% 8,798,100 -200 0
10.05
11.45
10.20
6 tháng
(2026-04-07) 		0.70 6.59% 19,537,800 -200 0
10.05
11.45
10.20
12 tháng
(2025-10-09) 		0.51 4.79% 61,640,800 -200 0
10.05
12.37
10.20
24 tháng
(2024-10-14) 		0.55 5.15% 196,989,300 -200 0
9.22
14.89
10.20
36 tháng
(2023-10-20) 		3.94 53.84% 332,526,900 -200 0
6.84
14.89
10.20
60 tháng
(2021-11-01) 		2.17 23.90% 590,547,300 -200 0
4.28
14.89
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
7.08
 295,300 6.94 7.18 6.88 0 0 0
02/06/2022
7.19
 342,900 7.37 7.48 7.19 0 0 0
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2022
7.41
 374,700 7.45 7.67 7.41 0 0 0
31/05/2022
7.56
 435,000 7.45 7.62 7.45 0 0 0
30/05/2022
7.45
 532,400 7.35 7.56 7.32 0 0 0
27/05/2022
7.32
 230,300 7.39 7.45 7.28 0 0 0
26/05/2022
7.39
 209,800 7.22 7.39 7.22 0 0 0
25/05/2022
7.22
 320,800 7.08 7.25 6.98 0 0 0
24/05/2022
6.98
 438,000 6.91 7.08 6.88 0 0 0
23/05/2022
6.91
 283,000 7.08 7.12 6.81 0 0 0
20/05/2022
7.01
 221,300 6.91 7.05 6.84 0 0 0
19/05/2022
7.01
 229,000 6.78 7.01 6.74 0 0 0
18/05/2022
6.95
 298,500 7.05 7.12 6.81 0 0 0
17/05/2022
6.81
 399,000 6.37 6.81 6.37 0 0 0
16/05/2022
6.37
 218,900 6.62 6.62 6.30 0 0 0
13/05/2022
6.20
 835,700 6.64 6.81 6.19 0 0 0
12/05/2022
6.64
 396,800 6.98 7.12 6.64 0 0 0
11/05/2022
7.12
 269,100 6.95 7.18 6.91 0 0 0
10/05/2022
6.78
 551,800 6.46 6.78 6.46 0 0 0
09/05/2022
6.95
 724,500 7.12 7.25 6.95 0 0 0
06/05/2022
7.45
 327,700 7.72 7.79 7.45 0 0 0
05/05/2022
7.89
 343,400 7.79 8.13 7.79 0 0 0
04/05/2022
7.79
 277,100 7.83 7.83 7.62 0 0 0
29/04/2022
7.86
 241,300 7.89 7.93 7.76 0 0 0
28/04/2022
7.93
 365,800 7.86 8.13 7.66 0 0 0
27/04/2022
7.72
 275,000 7.52 7.79 7.28 0 0 0
26/04/2022
7.52
 214,800 7.32 7.52 6.98 0 0 0
25/04/2022
7.45
 418,100 7.66 7.72 7.18 0 0 0
22/04/2022
7.45
 401,400 7.12 7.83 7.12 0 0 0
21/04/2022
7.32
 860,600 7.35 7.59 7.22 0 0 0
20/04/2022
7.72
 382,600 7.86 8.06 7.72 0 0 0
19/04/2022
7.93
 384,200 7.96 8.27 7.89 0 0 0
18/04/2022
7.96
 677,500 8.54 8.54 7.96 0 0 0
15/04/2022
8.54
 236,700 8.67 8.81 8.13 0 0 0
14/04/2022
8.67
 359,400 9.15 9.28 8.67 0 0 0
13/04/2022
8.94
 636,600 8.57 9.01 8.06 0 0 0
12/04/2022
8.57
 837,300 9.22 9.22 8.57 0 0 0
08/04/2022
9.22
 638,400 9.49 9.59 9.18 0 0 0
07/04/2022
9.52
 813,900 9.83 9.96 9.52 0 0 0
06/04/2022
9.86
 647,400 10.16 10.33 9.79 0 0 0
05/04/2022
10.16
 955,400 10.16 10.30 9.89 0 0 0
04/04/2022
10.16
 1,025,500 10.30 10.50 10.16 0 0 0
01/04/2022
10.50
 487,500 10.30 10.57 10.23 0 0 0
31/03/2022
10.47
 460,800 10.67 10.91 10.37 0 0 0
30/03/2022
10.67
 1,710,400 10.37 10.98 10.16 0 0 0
29/03/2022
10.57
 809,600 10.37 10.81 10.23 0 0 0
28/03/2022
10.37
 625,700 10.50 10.54 10.16 0 0 0
25/03/2022
10.50
 680,700 10.64 10.74 10.47 0 0 0
24/03/2022
10.64
 1,152,700 10.47 10.74 10.06 0 0 0
23/03/2022
10.30
 615,000 10.50 10.50 10.16 0 0 0
22/03/2022
10.37
 959,200 10.16 10.50 10.13 0 0 0
21/03/2022
10.23
 682,200 10.16 10.33 10.10 0 0 0
18/03/2022
10.16
 526,100 10.44 10.44 10.06 0 0 0
17/03/2022
10.30
 771,600 10.71 10.71 10.10 0 0 0
16/03/2022
10.57
 972,000 10.16 10.77 10.16 0 0 0
15/03/2022
10.30
 998,700 10.16 10.50 9.83 0 0 0
14/03/2022
10.30
 1,658,000 10.37 10.84 10.10 0 0 0
11/03/2022
10.54
 2,821,700 10.16 11.05 10.16 0 0 0
10/03/2022
10.33
 1,476,300 10.16 10.84 9.96 0 0 0
09/03/2022
10.16
 1,964,700 9.62 10.16 9.42 0 0 0
08/03/2022
9.52
 2,209,800 10.03 10.16 9.49 0 0 0
07/03/2022
10.20
 1,590,700 10.06 10.37 10.06 0 0 0
04/03/2022
9.83
 2,429,100 10.16 10.16 9.76 0 0 0
03/03/2022
9.76
 2,693,500 9.28 9.76 9.08 0 0 0
02/03/2022
9.15
 926,400 9.28 9.28 9.01 0 0 0
01/03/2022
9.11
 1,226,400 8.98 9.32 8.91 0 0 0
28/02/2022
8.98
 750,100 9.15 9.35 8.91 0 0 0
25/02/2022
9.05
 529,400 8.94 9.15 8.84 0 0 0
24/02/2022
8.94
 880,600 9.18 9.22 8.64 0 0 0
23/02/2022
9.18
 1,103,700 8.98 9.35 8.98 0 0 0
22/02/2022
8.94
 916,600 8.98 9.08 8.74 0 0 0
21/02/2022
8.94
 1,263,400 8.54 8.98 8.50 0 0 0
18/02/2022
8.50
 261,000 8.50 8.67 8.47 0 0 0
17/02/2022
8.57
 360,200 8.50 8.67 8.44 0 0 0
16/02/2022
8.54
 246,000 8.61 8.61 8.47 0 0 0
15/02/2022
8.57
 369,300 8.74 8.74 8.50 0 0 0
14/02/2022
8.67
 517,400 8.47 8.74 8.33 0 0 0
11/02/2022
8.47
 388,100 8.30 8.50 8.27 0 0 0
10/02/2022
8.33
 185,000 8.33 8.40 8.27 0 0 0
09/02/2022
8.33
 247,700 8.47 8.47 8.30 0 0 0
08/02/2022
8.33
 264,700 8.27 8.37 8.23 0 0 0
07/02/2022
8.23
 420,000 8.06 8.37 8.00 0 0 0
28/01/2022
7.93
 122,600 7.86 7.93 7.86 0 0 0
27/01/2022
7.86
 192,100 8.06 8.06 7.86 0 0 0
26/01/2022
8.03
 569,200 8.13 8.20 8.00 0 0 0
25/01/2022
7.93
 509,300 7.93 8.00 7.86 0 0 0
24/01/2022
7.93
 505,400 8.10 8.10 7.89 0 0 0
21/01/2022
8.10
 252,900 8.33 8.33 8.06 0 0 0
20/01/2022
8.17
 296,900 7.66 8.27 7.66 0 0 0
19/01/2022
7.83
 258,800 7.66 7.93 7.66 0 0 0
18/01/2022
7.66
 332,300 7.86 7.89 7.66 0 0 0
17/01/2022
7.86
 956,500 8.33 8.33 7.83 0 0 0
14/01/2022
8.13
 476,900 7.72 8.33 7.72 0 0 0
13/01/2022
8.20
 733,700 8.61 8.67 8.13 0 0 0
12/01/2022
8.57
 542,100 8.47 8.81 8.44 0 0 0
11/01/2022
8.47
 720,300 8.81 8.88 8.47 0 0 0
10/01/2022
8.81
 904,700 9.15 9.15 8.81 0 0 0
07/01/2022
9.05
 735,700 8.94 9.08 8.94 0 0 0
06/01/2022
9.01
 732,000 9.01 9.11 9.01 0 0 0
05/01/2022
9.08
 1,550,200 8.98 9.35 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc