CTCP Vận tải Xăng dầu Vitaco (vto)

14.05
-0.10
(-0.71%)

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
(2024-12-10)
-0.50 -3.44% 16,413,600 24,800 0.2
13.80
15.45
14.05
2 tháng
(2024-11-11)
0.50 3.69% 30,902,800 -33,000 -0.6
12.95
15.45
14.05
3 tháng
(2024-10-11)
1.25 9.77% 35,356,900 43,300 0.4
12.15
15.45
14.05
6 tháng
(2024-07-15)
-1.40 -9.06% 79,008,700 3,034,100 45.2
12.15
15.50
14.05
12 tháng
(2024-01-15)
5.13 57.53% 159,638,500 7,008,873 104.7
8.92
15.90
14.05
24 tháng
(2023-01-27)
7.02 99.73% 282,825,000 9,771,965 134.2
6.60
15.90
14.05
36 tháng
(2022-01-25)
4.68 49.88% 380,574,500 8,660,448 127.2
5.06
15.90
14.05
60 tháng
(2020-02-05)
9.10 183.90% 530,227,550 8,533,558 126.8
3.87
15.90
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
4.71
12,320 4.71 4.72 4.71 0 0 0
14/02/2019
4.71
11,720 4.69 4.71 4.68 0 0 0
13/02/2019
4.69
2,420 4.67 4.69 4.67 0 0 0
12/02/2019
4.67
16,060 4.73 4.73 4.66 0 0 0
11/02/2019
4.73
1,010 4.71 4.73 4.71 0 0 0
01/02/2019
4.71
15,000 4.71 4.71 4.68 0 0 0
31/01/2019
4.71
20 4.64 4.71 4.61 0 0 0
30/01/2019
4.64
4,730 4.73 4.73 4.61 0 0 0
29/01/2019
4.73
5,040 4.68 4.73 4.59 0 0 0
28/01/2019
4.68
16,260 4.63 4.68 4.57 0 0 0
25/01/2019
4.63
16,540 4.68 4.68 4.62 0 0 0
24/01/2019
4.68
42,320 4.73 4.73 4.64 0 0 0
23/01/2019
4.73
19,360 4.79 4.79 4.66 0 0 0
22/01/2019
4.79
27,540 4.62 4.79 4.62 0 0 0
21/01/2019
4.62
109,390 4.54 4.71 4.55 0 10,500 -0.1
18/01/2019
4.54
37,170 4.53 4.56 4.53 0 0 0
17/01/2019
4.53
28,510 4.51 4.53 4.51 0 0 0
16/01/2019
4.51
47,480 4.50 4.53 4.47 0 0 0
15/01/2019
4.50
35,460 4.44 4.50 4.44 0 0 0
14/01/2019
4.44
96,430 4.38 4.44 4.40 0 0 0
11/01/2019
4.38
28,720 4.38 4.39 4.38 0 0 0
10/01/2019
4.38
15,390 4.38 4.43 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |