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
(2024-08-21) 		-1.25 -8.80% 5,979,800 -173,200 -2.3
12.80
14.20
12.95
2 tháng
(2024-07-22) 		-1.40 -9.76% 32,605,200 1,939,700 28.7
12.80
15.50
12.95
3 tháng
(2024-06-24) 		0.10 0.78% 62,597,800 4,964,200 75.0
12.35
15.90
12.95
6 tháng
(2024-03-25) 		2.75 26.99% 105,682,300 5,833,600 86.2
9.77
15.90
12.95
12 tháng
(2023-09-26) 		4.21 48.16% 139,701,400 5,649,773 84.6
8.08
15.90
12.95
24 tháng
(2022-10-03) 		6.74 108.38% 258,360,600 8,329,692 114.5
5.06
15.90
12.95
36 tháng
(2021-10-06) 		2.37 22.45% 415,517,200 6,940,748 101.9
5.06
15.90
12.95
60 tháng
(2019-10-17) 		8.20 172.42% 492,505,940 7,300,478 107.9
3.87
15.90
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
5.12
 3,010 5.01 5.12 5.12 0 0 0
10/07/2019
5.01
 40 5.00 5.13 5.01 0 0 0
09/07/2019
5.00
 2,060 4.99 5.21 5.00 0 0 0
08/07/2019
4.99
 990 5.13 5.13 4.96 0 0 0
05/07/2019
5.13
 360 5.14 5.14 5.05 0 0 0
04/07/2019
5.14
 5,460 5.12 5.14 5.08 0 0 0
03/07/2019
5.12
 50 5.01 5.13 5.01 30 0 0.0
02/07/2019
5.01
 310 5.11 5.11 5.01 300 0 0.0
01/07/2019
5.11
 31,840 5.01 5.21 4.95 0 0 0
28/06/2019
5.01
 65,170 5.01 5.27 4.95 0 0 0
27/06/2019
5.01
 10,020 5.01 5.01 4.95 0 0 0
26/06/2019
5.01
 38,560 5.01 5.07 4.96 0 0 0
25/06/2019
5.01
 16,290 4.91 5.01 4.92 0 0 0
24/06/2019
4.91
 101,460 5.01 5.01 4.91 33,380 0 0.3
21/06/2019
5.01
 6,760 4.90 5.01 4.91 0 0 0
20/06/2019
4.90
 1,500 4.90 5.04 4.90 1,420 0 0.0
19/06/2019
4.90
 2,030 5.07 5.08 4.90 10 0 0
18/06/2019
5.07
 3,210 5.01 5.07 4.88 0 0 0
17/06/2019
5.01
 2,910 5.01 5.01 4.79 0 0 0
14/06/2019
5.01
 32,510 5.14 5.14 4.88 0 0 0
13/06/2019
5.14
 220 5.13 5.14 4.92 0 0 0
12/06/2019
5.13
 250 5.14 5.14 5.13 0 0 0
11/06/2019
5.14
 5,350 5.01 5.14 4.98 260 260 0
10/06/2019
5.01
 4,840 5.01 5.01 4.98 0 0 0
07/06/2019
5.01
 3,670 5.05 5.05 4.96 0 0 0
06/06/2019
5.05
 10,100 5.13 5.13 5.05 0 0 0
05/06/2019
5.13
 1,270 5.05 5.14 5.01 0 0 0
04/06/2019
5.05
 6,830 5.14 5.18 5.01 0 5,370 -0.0
03/06/2019
5.14
 18,280 5.21 5.21 5.01 0 0 0
31/05/2019
5.21
 10,160 5.14 5.21 5.21 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2019
5.14
 41,030 5.14 5.27 5.14 10 0 0
29/05/2019
5.14
 208,180 5.13 5.17 5.03 0 0 0
28/05/2019
5.13
 10,060 5.14 5.14 5.00 0 0 0
27/05/2019
5.14
 10,400 5.14 5.14 4.98 0 0 0
24/05/2019
5.14
 35,610 5.14 5.20 5.09 0 0 0
23/05/2019
5.14
 17,840 5.14 5.17 5.14 0 0 0
22/05/2019
5.14
 61,880 5.14 5.19 5.14 0 0 0
21/05/2019
5.14
 114,930 5.11 5.14 5.09 0 0 0
20/05/2019
5.11
 18,610 5.12 5.12 5.10 0 0 0
17/05/2019
5.12
 32,370 5.14 5.17 5.09 0 0 0
16/05/2019
5.14
 32,930 5.14 5.26 5.09 0 0 0
15/05/2019
5.14
 68,650 5.12 5.20 5.12 0 0 0
14/05/2019
5.12
 4,070 5.09 5.17 5.10 0 0 0
13/05/2019
5.09
 92,410 5.20 5.20 5.09 0 0 0
10/05/2019
5.20
 25,780 5.19 5.25 5.20 0 0 0
09/05/2019
5.19
 29,190 5.03 5.19 5.06 0 0 0
08/05/2019
5.03
 110 5.09 5.09 5.03 0 0 0
07/05/2019
5.09
 34,560 5.03 5.14 4.97 0 0 0
06/05/2019
5.03
 1,540 4.97 5.03 4.97 0 0 0
03/05/2019
4.97
 1,400 4.97 4.97 4.97 0 0 0
02/05/2019
4.97
 3,600 5.12 5.12 4.97 0 0 0
26/04/2019
5.12
 7,150 5.20 5.20 5.06 0 0 0
25/04/2019
5.20
 3,650 5.20 5.20 4.97 0 0 0
24/04/2019
5.20
 7,130 5.12 5.20 5.09 0 0 0
23/04/2019
5.12
 2,130 5.08 5.12 4.94 0 0 0
22/04/2019
5.08
 5,720 5.09 5.09 4.91 0 1,200 -0.0
19/04/2019
5.09
 9,430 5.12 5.12 4.98 0 0 0
18/04/2019
5.12
 5,450 5.14 5.14 5.12 4,420 0 0.0
17/04/2019
5.14
 7,660 5.14 5.14 4.99 0 0 0
16/04/2019
5.14
 12,350 5.14 5.14 4.97 0 0 0
12/04/2019
5.14
 2,060 5.20 5.20 5.09 0 0 0
11/04/2019
5.20
 16,100 5.05 5.24 5.05 0 0 0
10/04/2019
5.05
 7,620 5.26 5.26 4.97 20 0 0.0
09/04/2019
5.26
 10,950 5.26 5.26 5.00 0 0 0
08/04/2019
5.26
 15,300 5.26 5.26 5.14 0 0 0
05/04/2019
5.26
 76,570 5.32 5.32 5.06 0 0 0
04/04/2019
5.32
 26,960 4.99 5.34 5.03 0 0 0
03/04/2019
4.99
 80,310 4.97 5.02 4.97 0 0 0
02/04/2019
4.97
 17,830 4.99 4.99 4.97 0 0 0
01/04/2019
4.99
 23,310 4.97 5.00 4.97 0 0 0
29/03/2019
4.97
 1,100 5.02 5.02 4.97 0 0 0
28/03/2019
5.02
 37,010 5.03 5.03 4.97 0 0 0
27/03/2019
5.03
 33,620 4.97 5.03 4.97 0 0 0
26/03/2019
4.97
 56,970 5.03 5.03 4.97 0 0 0
25/03/2019
5.03
 15,230 4.97 5.03 4.97 9,120 0 0.1
22/03/2019
4.97
 56,370 5.02 5.02 4.97 0 0 0
21/03/2019
5.02
 20,840 5.04 5.04 4.91 0 0 0
20/03/2019
5.04
 260 5.04 5.04 4.97 0 0 0
19/03/2019
5.04
 19,810 5.06 5.06 4.98 7,500 0 0.1
18/03/2019
5.06
 11,950 5.04 5.06 5.00 7,500 0 0.1
15/03/2019
5.04
 14,460 5.05 5.06 4.97 7,500 0 0.1
14/03/2019
5.05
 21,430 5.03 5.06 4.97 0 0 0
13/03/2019
5.03
 22,170 5.03 5.05 5.03 10,490 0 0.1
12/03/2019
5.03
 140 5.09 5.09 4.99 10 0 0
11/03/2019
5.09
 47,200 4.87 5.09 4.92 7,500 0 0.1
08/03/2019
4.87
 12,820 5.02 5.02 4.87 7,500 0 0.1
07/03/2019
5.02
 11,920 4.97 5.02 4.97 7,500 500 0.1
06/03/2019
4.97
 23,800 5.02 5.02 4.97 0 0 0
05/03/2019
5.02
 58,110 5.05 5.05 4.97 5,600 0 0.0
04/03/2019
5.05
 7,230 4.92 5.09 4.92 1,900 0 0.0
01/03/2019
4.92
 21,730 4.94 4.95 4.91 7,500 0 0.1
28/02/2019
4.94
 40,870 4.95 4.95 4.91 6,630 30 0.1
27/02/2019
4.95
 6,470 4.91 4.97 4.92 3,370 0 0.0
26/02/2019
4.91
 155,250 5.01 5.01 4.91 0 0 0
25/02/2019
5.01
 17,240 5.02 5.03 5.00 8,900 0 0.1
22/02/2019
5.02
 14,670 5.00 5.03 4.94 0 0 0
21/02/2019
5.00
 71,240 4.85 5.00 4.85 1,100 0 0.0
20/02/2019
4.85
 69,800 4.76 4.88 4.79 5,100 0 0.0
19/02/2019
4.76
 51,400 4.74 4.82 4.74 0 0 0
18/02/2019
4.74
 26,910 4.71 4.74 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |