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)
19/09/2018
4.38
 17,890 4.37 4.38 4.36 0 200 -0.0
18/09/2018
4.37
 24,790 4.37 4.38 4.37 0 0 0
17/09/2018
4.37
 3,880 4.41 4.41 4.37 0 0 0
14/09/2018
4.41
 2,620 4.41 4.41 4.37 0 0 0
13/09/2018
4.41
 54,660 4.41 4.44 4.38 0 0 0
12/09/2018
4.41
 63,510 4.38 4.44 4.38 0 0 0
11/09/2018
4.38
 83,470 4.44 4.44 4.36 300 500 -0.0
10/09/2018
4.44
 2,090 4.44 4.44 4.43 0 0 0
07/09/2018
4.44
 15,210 4.44 4.44 4.34 0 0 0
06/09/2018
4.44
 4,440 4.44 4.44 4.33 0 0 0
05/09/2018
4.44
 16,930 4.44 4.44 4.33 0 5,900 -0.0
04/09/2018
4.44
 11,480 4.47 4.47 4.44 0 0 0
31/08/2018
4.47
 48,040 4.44 4.47 4.36 100 0 0.0
30/08/2018
4.44
 44,320 4.41 4.44 4.33 100 0 0.0
29/08/2018
4.41
 30,790 4.33 4.41 4.33 0 0 0
28/08/2018
4.33
 22,300 4.35 4.38 4.33 0 0 0
27/08/2018
4.35
 24,970 4.36 4.38 4.27 0 0 0
24/08/2018
4.36
 4,680 4.33 4.37 4.36 0 0 0
23/08/2018
4.33
 100 4.38 4.38 4.33 0 0 0
22/08/2018
4.38
 20,710 4.41 4.41 4.33 0 0 0
21/08/2018
4.41
 41,000 4.37 4.41 4.34 0 0 0
20/08/2018
4.37
 87,990 4.36 4.37 4.30 0 0 0
17/08/2018
4.36
 43,960 4.33 4.36 4.31 0 0 0
16/08/2018
4.33
 5,400 4.33 4.33 4.33 0 0 0
15/08/2018
4.33
 16,030 4.41 4.41 4.33 10 0 0
14/08/2018
4.41
 12,440 4.33 4.41 4.36 0 0 0
13/08/2018
4.33
 21,540 4.34 4.41 4.33 0 0 0
10/08/2018
4.34
 39,440 4.38 4.43 4.33 0 3,540 -0.0
09/08/2018
4.38
 13,010 4.33 4.38 4.33 0 0 0
08/08/2018
4.33
 8,650 4.37 4.37 4.33 0 0 0
07/08/2018
4.37
 18,960 4.37 4.38 4.33 0 0 0
06/08/2018
4.37
 8,130 4.36 4.37 4.35 0 0 0
03/08/2018
4.36
 2,000 4.38 4.38 4.36 0 1,000 -0.0
02/08/2018
4.38
 53,030 4.38 4.41 4.36 0 1,000 -0.0
01/08/2018
4.38
 10,820 4.34 4.38 4.31 0 0 0
31/07/2018
4.34
 5,500 4.38 4.38 4.33 0 2,000 -0.0
30/07/2018
4.38
 10,870 4.38 4.44 4.33 0 0 0
27/07/2018
4.38
 10,920 4.38 4.38 4.36 0 0 0
26/07/2018
4.38
 5,220 4.41 4.41 4.36 0 0 0
25/07/2018
4.41
 19,470 4.36 4.41 4.37 0 2,000 -0.0
24/07/2018
4.36
 42,280 4.37 4.44 4.36 0 1,520 -0.0
23/07/2018
4.37
 34,290 4.32 4.37 4.32 0 0 0
20/07/2018
4.32
 6,030 4.29 4.32 4.27 0 0 0
19/07/2018
4.29
 43,400 4.33 4.33 4.27 0 1,500 -0.0
18/07/2018
4.33
 6,060 4.33 4.33 4.21 6,000 0 0.0
17/07/2018
4.33
 8,530 4.27 4.33 4.19 0 0 0
16/07/2018
4.27
 12,820 4.26 4.30 4.26 0 0 0
13/07/2018
4.26
 91,000 4.26 4.26 4.20 0 3,000 -0.0
12/07/2018
4.26
 2,890 4.24 4.26 4.18 0 0 0
11/07/2018
4.24
 10,750 4.27 4.27 4.16 0 0 0
10/07/2018
4.27
 16,410 4.18 4.27 4.18 0 0 0
09/07/2018
4.18
 11,160 4.26 4.26 4.09 0 2,000 -0.0
06/07/2018
4.26
 1,320 4.26 4.26 4.15 0 0 0
05/07/2018
4.26
 16,610 4.27 4.29 4.15 0 2,000 -0.0
04/07/2018
4.27
 610 4.21 4.32 4.21 0 210 -0.0
03/07/2018
4.21
 500 4.25 4.25 4.21 0 0 0
02/07/2018
4.25
 13,680 4.27 4.30 4.20 0 2,000 -0.0
29/06/2018
4.27
 68,400 4.27 4.27 4.14 0 0 0
28/06/2018
4.27
 1,440 4.23 4.27 4.21 0 0 0
27/06/2018
4.23
 16,170 4.19 4.23 4.16 0 0 0
26/06/2018
4.19
 310 4.23 4.23 4.19 0 0 0
25/06/2018
4.23
 22,660 4.21 4.27 4.23 0 0 0
22/06/2018
4.21
 39,430 4.23 4.24 4.21 0 0 0
21/06/2018
4.23
 14,260 4.27 4.27 4.21 0 0 0
20/06/2018
4.27
 4,340 4.18 4.27 4.16 0 0 0
19/06/2018
4.18
 35,440 4.29 4.29 4.18 0 0 0
18/06/2018
4.29
 30,510 4.30 4.30 4.21 0 0 0
15/06/2018
4.30
 14,330 4.27 4.30 4.21 0 0 0
14/06/2018
4.27
 31,110 4.20 4.27 4.20 0 0 0
13/06/2018
4.20
 38,680 4.21 4.29 4.20 0 0 0
12/06/2018
4.21
 31,420 4.27 4.27 4.21 0 0 0
11/06/2018
4.27
 4,510 4.26 4.27 4.24 0 0 0
08/06/2018
4.26
 198,310 4.27 4.28 4.21 0 0 0
07/06/2018
4.27
 27,230 4.27 4.27 4.23 0 0 0
06/06/2018
4.27
 36,800 4.27 4.27 4.21 0 0 0
05/06/2018
4.27
 102,250 4.28 4.33 4.21 0 0 0
04/06/2018
4.28
 16,030 4.32 4.32 4.28 0 0 0
01/06/2018
4.32
 28,360 4.29 4.36 4.27 0 0 0
31/05/2018
4.29
 90,330 4.27 4.34 4.27 0 0 0
30/05/2018
4.27
 29,550 4.27 4.27 4.21 0 0 0
29/05/2018
4.27
 77,690 4.21 4.33 4.15 0 0 0
28/05/2018
4.21
 283,420 4.37 4.37 4.21 30,600 0 0.2
25/05/2018
4.37
 31,690 4.36 4.44 4.36 7,500 0 0.1
24/05/2018
4.36
 37,440 4.40 4.40 4.33 0 0 0
23/05/2018
4.40
 57,960 4.40 4.41 4.30 0 0 0
22/05/2018
4.40
 56,460 4.43 4.45 4.32 0 0 0
21/05/2018
4.43
 98,250 4.43 4.44 4.30 0 0 0
18/05/2018
4.43
 36,240 4.44 4.50 4.33 700 0 0.0
17/05/2018
4.44
 58,240 4.36 4.55 4.30 0 0 0
16/05/2018
4.36
 174,280 4.50 4.50 4.30 0 0 0
15/05/2018
4.50
 141,870 4.68 4.71 4.50 0 0 0
14/05/2018
4.68
 80,860 4.79 4.85 4.68 0 0 0
11/05/2018
4.79
 118,910 4.79 4.79 4.74 0 0 0
10/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
10/05/2018
4.79
 63,820 4.73 4.90 4.65 0 0 0
09/05/2018
4.73
 409,380 4.66 4.73 4.58 0 0 0
08/05/2018
4.66
 220,190 4.73 4.73 4.63 0 0 0
07/05/2018
4.73
 207,760 4.83 4.89 4.73 21,200 0 0.2
04/05/2018
4.83
 173,230 4.84 4.86 4.76 0 5,000 -0.0
03/05/2018
4.84
 157,420 4.86 4.86 4.79 0 5,770 -0.1
02/05/2018
4.86
 357,750 4.58 4.89 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |