Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2021	7.01	1,346,300	7.25	7.39	6.84	0	0	0
11/08/2021	6.91	436,300	6.48	6.91	6.48	0	0	0
10/08/2021	6.48	239,800	6.57	6.57	6.40	0	0	0
09/08/2021	6.48	433,700	6.30	6.57	6.23	0	0	0
06/08/2021	6.22	216,300	6.23	6.23	6.18	0	0	0
05/08/2021	6.23	110,900	6.14	6.23	6.10	0	0	0
04/08/2021	6.19	160,200	6.23	6.24	6.17	0	0	0
03/08/2021	6.23	257,000	6.11	6.30	6.10	0	0	0
02/08/2021	6.14	156,900	6.25	6.25	6.14	0	0	0
30/07/2021	6.26	312,200	6.09	6.37	6.09	0	0	0
29/07/2021	6.06	101,300	5.93	6.06	5.90	0	0	0
28/07/2021	5.93	109,500	5.88	5.94	5.88	0	0	0
27/07/2021	5.88	162,300	5.94	5.94	5.83	0	0	0
26/07/2021	5.83	100,700	5.94	5.96	5.83	0	0	0
23/07/2021	5.94	92,800	6.09	6.09	5.83	0	0	0
22/07/2021	6.09	142,200	6.06	6.10	5.96	0	0	0
21/07/2021	6.09	88,300	5.90	6.17	5.90	0	0	0
20/07/2021	6.09	188,500	5.83	6.09	5.83	0	0	0
19/07/2021	5.83	333,600	6.13	6.13	5.76	0	0	0
16/07/2021	6.15	50,500	6.30	6.30	6.13	0	0	0
15/07/2021	6.25	101,300	6.24	6.27	6.17	0	0	0
14/07/2021	6.24	170,300	6.17	6.44	6.10	0	0	0
13/07/2021	6.12	198,200	5.90	6.17	5.90	0	0	0
12/07/2021	5.93	469,100	6.10	6.11	5.80	0	0	0
09/07/2021	6.17	337,200	6.17	6.30	6.10	0	0	0
08/07/2021	6.23	215,400	6.34	6.34	6.17	0	0	0
07/07/2021	6.23	427,300	6.25	6.37	6.06	0	0	0
06/07/2021	6.44	347,500	6.74	6.98	6.44	0	0	0
05/07/2021	6.78	436,500	7.12	7.18	6.56	0	0	0
02/07/2021	7.05	545,400	6.58	7.05	6.58	0	0	0
01/07/2021	6.59	657,800	6.78	6.78	6.54	0	0	0
30/06/2021	6.84	501,900	6.88	6.98	6.81	0	0	0
29/06/2021	7.15	1,613,900	8.06	8.06	7.15	0	0	0
28/06/2021	7.66	1,632,600	7.66	7.66	7.45	0	0	0
25/06/2021	7.18	314,000	7.18	7.18	7.18	0	0	0
24/06/2021	6.72	1,179,100	6.34	6.72	6.34	0	0	0
23/06/2021	6.29	429,200	6.03	6.44	5.77	0	0	0
22/06/2021	6.02	126,300	6.00	6.03	5.96	0	0	0
21/06/2021	6.00	149,500	6.03	6.03	5.95	0	0	0
18/06/2021	6.00	135,700	6.03	6.03	5.93	0	0	0
17/06/2021	5.93	99,000	5.90	5.96	5.90	0	0	0
16/06/2021	5.96	49,400	6.10	6.10	5.92	0	0	0
15/06/2021	6.06	151,400	5.99	6.06	5.93	0	0	0
14/06/2021	6.10	80,200	6.10	6.20	5.97	0	0	0
11/06/2021	6.10	150,600	6.10	6.23	5.83	0	0	0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
10/06/2021	6.10	356,800	6.06	6.32	5.52	0	0	0
09/06/2021	5.93	205,900	5.92	6.02	5.87	0	0	0
08/06/2021	5.92	214,700	6.27	6.27	5.90	0	0	0
07/06/2021	6.18	431,400	5.90	6.27	5.90	0	0	0
04/06/2021	5.90	173,600	5.92	5.92	5.86	0	0	0
03/06/2021	5.88	146,100	5.90	5.93	5.81	0	0	0
02/06/2021	5.81	179,900	5.70	5.81	5.70	0	0	0
01/06/2021	5.70	137,300	5.77	5.81	5.64	0	0	0
31/05/2021	5.70	149,000	5.59	5.72	5.59	0	0	0
28/05/2021	5.58	55,000	5.53	5.59	5.51	0	0	0
27/05/2021	5.53	21,200	5.59	5.59	5.46	0	0	0
26/05/2021	5.62	77,100	5.64	5.64	5.54	0	0	0
25/05/2021	5.64	115,200	5.57	5.68	5.53	0	0	0
24/05/2021	5.57	48,000	5.49	5.58	5.47	0	0	0
21/05/2021	5.46	31,200	5.49	5.49	5.27	0	0	0
20/05/2021	5.49	103,200	5.53	5.53	5.48	0	0	0
19/05/2021	5.53	61,000	5.70	5.70	5.45	0	0	0
18/05/2021	5.46	74,900	5.40	5.46	5.34	0	0	0
17/05/2021	5.34	54,900	5.31	5.40	5.31	0	0	0
14/05/2021	5.40	53,500	5.36	5.41	5.34	0	0	0
13/05/2021	5.36	60,000	5.40	5.42	5.33	0	0	0
12/05/2021	5.40	29,700	5.31	5.47	5.31	0	0	0
11/05/2021	5.40	40,700	5.49	5.49	5.40	0	0	0
10/05/2021	5.41	89,400	5.41	5.42	5.31	0	0	0
07/05/2021	5.42	23,700	5.46	5.46	5.38	0	0	0
06/05/2021	5.43	40,100	5.53	5.53	5.43	0	0	0
05/05/2021	5.55	92,100	5.46	5.58	5.31	0	0	0
04/05/2021	5.43	23,900	5.46	5.53	5.20	0	0	0
29/04/2021	5.59	21,200	5.48	5.59	5.46	0	0	0
28/04/2021	5.59	23,500	5.46	5.68	5.46	0	0	0
27/04/2021	5.47	66,900	5.57	5.57	5.46	0	0	0
26/04/2021	5.57	69,400	5.59	5.65	5.54	0	0	0
23/04/2021	5.65	67,700	5.59	5.70	5.53	0	0	0
22/04/2021	5.59	118,000	5.59	5.71	5.59	0	0	0
20/04/2021	5.59	107,400	5.71	5.71	5.59	0	0	0
19/04/2021	5.71	65,500	5.71	5.77	5.62	0	0	0
16/04/2021	5.62	214,500	5.71	5.73	5.53	0	0	0
15/04/2021	5.71	262,500	5.87	5.87	5.71	0	0	0
14/04/2021	5.85	218,800	5.93	5.93	5.58	0	0	0
13/04/2021	5.96	142,000	6.02	6.05	5.94	0	0	0
12/04/2021	5.96	455,100	6.02	6.02	5.87	0	0	0
09/04/2021	6.05	676,700	5.82	6.18	5.81	0	0	0
08/04/2021	5.81	68,400	5.84	5.84	5.78	0	0	0
07/04/2021	5.84	74,500	5.81	5.84	5.72	0	0	0
06/04/2021	5.77	42,800	5.81	5.81	5.71	0	0	0
05/04/2021	5.81	82,100	5.77	5.81	5.71	0	0	0
02/04/2021	5.82	33,600	5.82	5.84	5.81	0	0	0
01/04/2021	5.82	42,600	5.77	5.82	5.71	0	0	0
31/03/2021	5.77	43,100	5.81	5.83	5.74	0	0	0
30/03/2021	5.81	29,200	5.90	5.90	5.72	0	0	0
29/03/2021	5.84	96,000	5.65	5.90	5.62	0	0	0
26/03/2021	5.65	50,600	5.68	5.81	5.65	0	0	0
25/03/2021	5.68	26,900	5.72	5.77	5.68	0	0	0
24/03/2021	5.72	74,400	5.74	5.82	5.72	0	0	0
23/03/2021	5.84	43,700	5.79	5.84	5.79	0	0	0

Page:
<<
13
14
15
>>

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

CTCP Vận tải Xăng dầu Vitaco (vto)

THỐNG KÊ GIAO DỊCH