CTCP Vận tải Xăng dầu Vitaco (vto)

10.55
-0.15
(-1.40%)
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
(2026-08-19) 		0.25 2.39% 2,181,300 -800 0
10.30
11.85
10.55
2 tháng
(2026-07-20) 		0.65 6.47% 3,787,100 -800 0
10.05
11.85
10.55
3 tháng
(2026-06-22) 		0.15 1.42% 5,327,900 -800 0
10.05
11.85
10.55
6 tháng
(2026-03-23) 		0.37 3.62% 17,376,100 -800 0
9.37
11.85
10.55
12 tháng
(2025-09-23) 		0.05 0.52% 61,094,900 -800 0
9.37
12.37
10.55
24 tháng
(2024-09-30) 		-0.13 -1.16% 198,390,300 -800 0
8.71
14.89
10.55
36 tháng
(2023-10-04) 		3.42 46.95% 339,329,600 -800 0
6.84
14.89
10.55
60 tháng
(2021-10-14) 		1.52 16.53% 613,086,100 -1,550,117 -13.0
4.28
14.89
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
7.39
 1,148,800 7.62 7.62 7.25 14,300 20,800 -0.1
07/09/2021
7.62
 1,216,100 7.86 8.13 7.59 5,100 16,200 -0.1
06/09/2021
7.86
 2,329,900 7.35 7.86 7.39 50,300 10,000 0.5
01/09/2021
7.35
 1,648,300 7.15 7.42 7.01 31,000 2,000 0.3
31/08/2021
7.15
 536,800 7.35 7.35 6.88 14,500 6,900 0.1
30/08/2021
7.35
 687,200 7.32 7.59 7.18 1,500 2,400 0.0
27/08/2021
7.32
 1,295,200 6.88 7.32 6.98 2,000 19,200 -0.2
26/08/2021
6.88
 859,300 6.43 6.88 6.43 95,700 100 0.9
25/08/2021
6.43
 212,300 6.44 6.51 6.27 12,900 0 0.1
24/08/2021
6.44
 286,500 6.50 6.60 6.35 6,700 0 0.1
23/08/2021
6.50
 349,500 6.66 6.67 6.50 31,300 0 0.3
20/08/2021
6.66
 413,200 6.88 7.05 6.65 0 3,400 0.0
19/08/2021
6.88
 422,000 6.77 7.05 6.69 0 10,000 -0.1
18/08/2021
6.77
 235,700 6.81 6.98 6.71 6,100 0 0.1
17/08/2021
6.81
 483,300 7.12 7.12 6.78 0 0 0
16/08/2021
7.12
 319,800 6.98 7.39 6.84 0 0 0
13/08/2021
6.98
 341,100 7.01 7.01 6.65 100 0 0
12/08/2021
7.01
 1,346,300 6.91 7.39 6.84 400 10,000 -0.1
11/08/2021
6.91
 436,300 6.48 6.91 6.48 0 0 0
10/08/2021
6.48
 239,800 6.48 6.57 6.40 0 0 0
09/08/2021
6.48
 433,700 6.22 6.57 6.23 13,700 0 0.1
06/08/2021
6.22
 216,300 6.23 6.23 6.18 0 0 0
05/08/2021
6.23
 110,900 6.19 6.23 6.10 100 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 6.14 6.30 6.10 100 0 0.0
02/08/2021
6.14
 156,900 6.26 6.26 6.14 100 0 0.0
30/07/2021
6.26
 312,200 6.06 6.37 6.09 0 0 0
29/07/2021
6.06
 101,300 5.93 6.06 5.90 7,000 0 0.1
28/07/2021
5.93
 109,500 5.88 5.94 5.88 0 0 0
27/07/2021
5.88
 162,300 5.83 5.94 5.83 100 0 0.0
26/07/2021
5.83
 100,700 5.94 5.96 5.83 5,000 0 0.0
23/07/2021
5.94
 92,800 6.09 6.09 5.83 5,000 0 0.0
22/07/2021
6.09
 142,200 6.09 6.10 5.96 0 0 0
21/07/2021
6.09
 88,300 6.09 6.17 5.90 2,000 5,500 0.0
20/07/2021
6.09
 188,500 5.83 6.09 5.83 1,000 15,000 -0.1
19/07/2021
5.83
 333,600 6.15 6.15 5.76 100 0 0.0
16/07/2021
6.15
 50,500 6.25 6.30 6.13 0 0 0
15/07/2021
6.25
 101,300 6.24 6.27 6.17 0 300 0.0
14/07/2021
6.24
 170,300 6.12 6.44 6.10 50,100 200 0.5
13/07/2021
6.12
 198,200 5.93 6.17 5.90 300 0 0.0
12/07/2021
5.93
 469,100 6.17 6.17 5.80 45,300 0 0.4
09/07/2021
6.17
 337,200 6.23 6.30 6.10 7,600 0 0.1
08/07/2021
6.23
 215,400 6.23 6.34 6.17 300 0 0
07/07/2021
6.23
 427,300 6.44 6.44 6.06 5,700 53,900 -0.4
06/07/2021
6.44
 347,500 6.78 6.98 6.44 5,000 0 0.0
05/07/2021
6.78
 436,500 7.05 7.18 6.56 100 2,700 0.0
02/07/2021
7.05
 545,400 6.59 7.05 6.58 100 0 0.0
01/07/2021
6.59
 657,800 6.84 6.84 6.54 18,000 1,100 0.2
30/06/2021
6.84
 501,900 7.15 7.15 6.81 11,700 0 0.1
29/06/2021
7.15
 1,613,900 7.66 8.06 7.15 22,400 0 0.2
28/06/2021
7.66
 1,632,600 7.18 7.66 7.45 54,000 1,000 0.6
25/06/2021
7.18
 314,000 6.72 7.18 7.18 0 900 0.0
24/06/2021
6.72
 1,179,100 6.29 6.72 6.34 0 0 0
23/06/2021
6.29
 429,200 6.02 6.44 5.77 200 0 0.0
22/06/2021
6.02
 126,300 6.00 6.03 5.96 0 1,000 0.0
21/06/2021
6.00
 149,500 6.00 6.03 5.95 10,000 0 0.1
18/06/2021
6.00
 135,700 5.93 6.03 5.93 0 0 0
17/06/2021
5.93
 99,000 5.96 5.96 5.90 100 0 0.0
16/06/2021
5.96
 49,400 6.06 6.10 5.92 1,000 0 0.0
15/06/2021
6.06
 151,400 6.10 6.10 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 5.93 6.32 5.52 169,400 0 1.6
09/06/2021
5.93
 205,900 5.92 6.02 5.87 0 0 0
08/06/2021
5.92
 214,700 6.18 6.27 5.90 2,100 0 0.0
07/06/2021
6.18
 431,400 5.90 6.27 5.90 200 2,000 0.0
04/06/2021
5.90
 173,600 5.88 5.92 5.86 1,000 8,000 -0.1
03/06/2021
5.88
 146,100 5.81 5.93 5.81 0 5,000 0.0
02/06/2021
5.81
 179,900 5.70 5.81 5.70 29,100 0 0.3
01/06/2021
5.70
 137,300 5.70 5.81 5.64 0 0 0
31/05/2021
5.70
 149,000 5.58 5.72 5.59 0 0 0
28/05/2021
5.58
 55,000 5.53 5.59 5.51 3,000 0 0.0
27/05/2021
5.53
 21,200 5.62 5.62 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 5.46 5.58 5.47 10,000 0 0.1
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 5.46 5.70 5.45 0 0 0
18/05/2021
5.46
 74,900 5.34 5.46 5.34 0 0 0
17/05/2021
5.34
 54,900 5.40 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 2,000 0 0.0
12/05/2021
5.40
 29,700 5.40 5.47 5.31 0 0 0
11/05/2021
5.40
 40,700 5.41 5.49 5.40 0 0 0
10/05/2021
5.41
 89,400 5.42 5.42 5.31 2,000 0 0.0
07/05/2021
5.42
 23,700 5.43 5.46 5.38 0 0 0
06/05/2021
5.43
 40,100 5.55 5.55 5.43 0 0 0
05/05/2021
5.55
 92,100 5.43 5.58 5.31 0 0 0
04/05/2021
5.43
 23,900 5.59 5.59 5.20 0 0 0
29/04/2021
5.59
 21,200 5.59 5.59 5.46 2,000 0 0.0
28/04/2021
5.59
 23,500 5.47 5.68 5.46 0 0 0
27/04/2021
5.47
 66,900 5.57 5.57 5.46 5,000 400 0.0
26/04/2021
5.57
 69,400 5.65 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 23,100 0 0.2
20/04/2021
5.59
 107,400 5.71 5.71 5.59 0 0 0
19/04/2021
5.71
 65,500 5.62 5.77 5.62 0 0 0
16/04/2021
5.62
 214,500 5.71 5.73 5.53 2,000 0 0.0
15/04/2021
5.71
 262,500 5.85 5.87 5.71 17,000 0 0.2

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