CTCP Vận tải Xăng dầu Vitaco (vto)

10.30
0.10
(0.98%)
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)
23/10/2020
4.28
 26,450 4.35 4.35 4.28 0 0 0
22/10/2020
4.35
 34,960 4.35 4.35 4.32 0 0 0
21/10/2020
4.35
 54,640 4.35 4.36 4.34 0 0 0
20/10/2020
4.32
 6,710 4.35 4.35 4.32 0 0 0
19/10/2020
4.35
 11,360 4.35 4.35 4.30 0 0 0
16/10/2020
4.33
 9,110 4.35 4.35 4.30 0 0 0
15/10/2020
4.31
 11,380 4.35 4.35 4.31 0 0 0
14/10/2020
4.35
 7,890 4.36 4.36 4.32 0 0 0
13/10/2020
4.35
 9,020 4.30 4.40 4.30 0 0 0
12/10/2020
4.30
 31,030 4.31 4.35 4.28 0 0 0
09/10/2020
4.31
 7,890 4.35 4.36 4.31 0 0 0
08/10/2020
4.31
 15,580 4.38 4.38 4.31 0 0 0
07/10/2020
4.35
 10,170 4.35 4.38 4.35 0 0 0
06/10/2020
4.35
 4,580 4.41 4.41 4.35 0 0 0
05/10/2020
4.35
 5,930 4.40 4.40 4.17 0 0 0
02/10/2020
4.13
 68,800 4.35 4.41 4.13 0 0 0
01/10/2020
4.31
 22,720 4.31 4.35 4.31 0 0 0
30/09/2020
4.31
 14,590 4.38 4.38 4.29 0 0 0
29/09/2020
4.40
 30,460 4.41 4.41 4.38 0 0 0
28/09/2020
4.41
 40,440 4.36 4.50 4.36 0 0 0
25/09/2020
4.38
 131,370 4.28 4.41 4.28 0 0 0
24/09/2020
4.29
 37,100 4.33 4.35 4.29 0 0 0
23/09/2020
4.31
 17,080 4.27 4.31 4.26 0 0 0
22/09/2020
4.28
 37,140 4.33 4.33 4.26 0 0 0
21/09/2020
4.33
 71,190 4.34 4.34 4.29 0 0 0
18/09/2020
4.27
 1,550 4.28 4.28 4.27 0 0 0
17/09/2020
4.28
 10,330 4.35 4.35 4.28 0 0 0
16/09/2020
4.30
 10,490 4.29 4.30 4.28 0 0 0
15/09/2020
4.28
 94,710 4.28 4.30 4.28 0 0 0
14/09/2020
4.31
 22,040 4.35 4.35 4.31 0 0 0
11/09/2020
4.31
 7,100 4.34 4.35 4.31 0 0 0
10/09/2020
4.31
 13,800 4.32 4.32 4.31 0 0 0
09/09/2020
4.31
 8,430 4.38 4.38 4.24 0 0 0
08/09/2020
4.35
 4,000 4.35 4.37 4.35 0 0 0
07/09/2020
4.38
 110 4.41 4.41 4.38 0 0 0
04/09/2020
4.38
 37,730 4.38 4.38 4.35 0 0 0
03/09/2020
4.38
 26,950 4.35 4.38 4.34 0 0 0
01/09/2020
4.35
 54,900 4.35 4.35 4.34 0 0 0
31/08/2020
4.35
 19,100 4.35 4.35 4.31 0 0 0
28/08/2020
4.35
 21,540 4.38 4.38 4.35 0 0 0
27/08/2020
4.38
 13,700 4.38 4.38 4.35 0 0 0
26/08/2020
4.38
 34,180 4.30 4.40 4.30 0 0 0
25/08/2020
4.35
 7,350 4.35 4.35 4.31 0 0 0
24/08/2020
4.35
 45,930 4.31 4.35 4.28 0 0 0
21/08/2020
4.28
 9,960 4.28 4.28 4.25 0 0 0
20/08/2020
4.28
 30,690 4.22 4.28 4.22 0 0 0
19/08/2020
4.22
 18,300 4.22 4.28 4.19 0 0 0
18/08/2020
4.19
 13,160 4.18 4.22 4.18 0 0 0
17/08/2020
4.18
 8,050 4.18 4.19 4.16 0 0 0
14/08/2020
4.19
 21,790 4.19 4.21 4.19 0 0 0
13/08/2020
4.19
 14,480 4.13 4.19 4.13 0 0 0
12/08/2020
4.17
 7,190 4.18 4.19 4.17 0 0 0
11/08/2020
4.19
 1,100 4.18 4.19 4.18 0 0 0
10/08/2020
4.19
 2,530 4.10 4.19 4.10 0 0 0
07/08/2020
4.19
 1,640 4.00 4.19 3.99 0 0 0
06/08/2020
4.11
 2,850 4.10 4.11 4.10 0 0 0
05/08/2020
4.10
 15,470 4.10 4.10 4.10 0 0 0
04/08/2020
4.10
 28,770 4.04 4.15 4.04 0 0 0
03/08/2020
4.00
 21,560 3.91 4.03 3.91 0 0 0
31/07/2020
3.91
 6,310 3.91 3.91 3.79 0 0 0
30/07/2020
3.91
 24,640 3.88 3.91 3.87 0 0 0
29/07/2020
3.82
 19,510 3.84 3.84 3.82 0 0 0
28/07/2020
3.85
 48,220 3.71 3.85 3.71 0 0 0
27/07/2020
3.71
 61,540 3.76 3.91 3.71 0 0 0
24/07/2020
3.97
 84,100 4.20 4.20 3.92 0 0 0
23/07/2020
4.21
 16,210 4.19 4.23 4.15 0 0 0
22/07/2020
4.19
 50,780 4.17 4.23 4.17 0 0 0
21/07/2020
4.21
 34,990 4.25 4.25 4.18 0 0 0
20/07/2020
4.22
 105,130 4.22 4.40 4.20 0 0 0
17/07/2020
4.40
 29,580 4.41 4.41 4.35 0 0 0
16/07/2020
4.41
 14,830 4.41 4.41 4.39 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2020
4.41
 27,170 4.53 4.53 4.35 0 0 0
14/07/2020
4.39
 99,660 4.38 4.39 4.35 0 0 0
13/07/2020
4.38
 63,770 4.31 4.39 4.31 0 0 0
10/07/2020
4.39
 91,160 4.20 4.40 4.19 0 0 0
09/07/2020
4.37
 110,350 4.32 4.37 4.32 0 0 0
08/07/2020
4.32
 49,960 4.32 4.34 4.30 0 0 0
07/07/2020
4.32
 84,910 4.30 4.38 4.30 0 0 0
06/07/2020
4.30
 107,170 4.30 4.32 4.27 0 0 0
03/07/2020
4.30
 74,290 4.29 4.35 4.29 0 0 0
02/07/2020
4.27
 130,320 4.31 4.31 4.27 0 0 0
01/07/2020
4.30
 93,620 4.39 4.39 4.28 0 0 0
30/06/2020
4.27
 192,230 4.29 4.41 4.26 0 0 0
29/06/2020
4.23
 72,100 4.19 4.24 4.19 0 0 0
26/06/2020
4.23
 57,030 4.15 4.23 4.14 0 0 0
25/06/2020
4.15
 27,410 4.24 4.24 4.13 0 0 0
24/06/2020
4.19
 10,820 4.19 4.24 4.19 0 0 0
23/06/2020
4.20
 28,780 4.21 4.24 4.19 0 0 0
22/06/2020
4.19
 5,470 4.20 4.24 4.19 0 0 0
19/06/2020
4.20
 12,390 4.24 4.41 4.20 0 0 0
18/06/2020
4.24
 5,610 4.13 4.24 4.13 0 0 0
17/06/2020
4.24
 19,290 4.17 4.24 4.08 0 0 0
16/06/2020
4.23
 8,470 4.17 4.23 4.16 0 0 0
15/06/2020
4.18
 46,120 4.24 4.24 4.16 0 0 0
12/06/2020
4.24
 23,720 4.19 4.24 4.16 0 0 0
11/06/2020
4.19
 113,340 4.24 4.30 4.19 0 0 0
10/06/2020
4.24
 24,440 4.24 4.24 4.20 0 0 0
09/06/2020
4.24
 17,300 4.24 4.24 4.23 0 0 0
08/06/2020
4.24
 105,280 4.19 4.30 4.19 0 0 0
05/06/2020
4.24
 40,770 4.24 4.27 4.24 0 0 0

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