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)
07/07/2017
3.93
 178,720 3.92 4.00 3.92 0 0 0
06/07/2017
3.92
 172,020 3.84 3.92 3.84 0 0 0
05/07/2017
3.84
 213,500 3.84 3.84 3.82 20,000 160,000 -1.0
04/07/2017
3.84
 313,530 3.84 3.87 3.83 0 100,000 -0.7
03/07/2017
3.84
 126,050 3.85 3.89 3.84 0 100,000 -0.7
30/06/2017
3.85
 185,890 3.86 3.88 3.84 0 100,000 -0.7
29/06/2017
3.86
 216,580 3.89 3.89 3.85 0 200,000 -1.5
28/06/2017
3.89
 165,240 3.86 3.89 3.84 0 100,000 -0.7
27/06/2017
3.86
 76,050 3.86 3.93 3.85 0 0 0
26/06/2017
3.86
 273,380 3.86 3.95 3.86 0 200,000 -1.5
23/06/2017
3.86
 50,530 3.87 3.95 3.86 0 115,010 -0.8
22/06/2017
3.87
 105,390 3.89 3.90 3.86 0 150,020 -1.1
21/06/2017
3.89
 459,390 3.93 3.95 3.84 0 70,000 -0.5
20/06/2017
3.93
 49,130 3.94 3.97 3.91 0 30 -0.0
19/06/2017
3.94
 56,210 3.92 4.00 3.90 20 0 0.0
16/06/2017
3.92
 115,740 3.95 4.02 3.92 0 11,000 -0.1
15/06/2017
3.95
 167,180 3.92 4.04 3.92 65,000 0 0.5
14/06/2017
3.92
 120,490 3.95 4.00 3.92 0 0 0
13/06/2017
3.95
 364,200 4.04 4.05 3.95 15,020 200,000 -1.4
12/06/2017
4.04
 185,260 4.01 4.14 4.01 23,890 0 0.2
09/06/2017
4.01
 457,260 3.92 4.02 3.95 13,090 0 0.1
08/06/2017
3.92
 408,450 3.86 4.02 3.83 0 0 0
07/06/2017
3.86
 75,010 3.89 3.89 3.82 0 0 0
06/06/2017
3.89
 43,950 3.89 3.89 3.86 0 0 0
05/06/2017
3.89
 118,620 3.87 3.92 3.87 0 0 0
02/06/2017
3.87
 119,630 3.91 3.92 3.84 0 0 0
01/06/2017
3.91
 47,030 3.97 3.97 3.91 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2017
3.97
 102,190 3.98 4.05 3.96 0 0 0
30/05/2017
3.98
 153,510 4.00 4.01 3.95 0 38,720 -0.3
29/05/2017
4.00
 119,500 4.00 4.01 3.97 0 0 0
26/05/2017
4.00
 137,370 4.00 4.02 4.00 0 0 0
25/05/2017
4.00
 207,800 3.91 4.04 3.95 0 0 0
24/05/2017
3.91
 100,850 3.94 3.95 3.90 0 0 0
23/05/2017
3.94
 107,640 3.97 4.00 3.94 0 0 0
22/05/2017
3.97
 180,750 4.04 4.04 3.97 3,000 0 0.0
19/05/2017
4.04
 545,980 3.86 4.12 3.96 0 0 0
18/05/2017
3.86
 109,440 3.87 3.88 3.83 0 0 0
17/05/2017
3.87
 183,600 3.77 3.88 3.76 0 0 0
16/05/2017
3.77
 185,800 3.77 3.80 3.75 0 0 0
15/05/2017
3.77
 142,860 3.77 3.78 3.73 0 0 0
12/05/2017
3.77
 145,790 3.80 3.80 3.75 0 0 0
11/05/2017
3.80
 110,310 3.76 3.80 3.76 0 500 -0.0
10/05/2017
3.76
 95,560 3.73 3.78 3.73 0 1,000 -0.0
09/05/2017
3.73
 135,390 3.73 3.73 3.72 0 660 -0.0
08/05/2017
3.73
 47,320 3.73 3.74 3.72 0 340 -0.0
05/05/2017
3.73
 136,960 3.73 3.73 3.72 0 0 0
04/05/2017
3.73
 192,000 3.75 3.78 3.73 0 0 0
03/05/2017
3.75
 39,430 3.73 3.76 3.73 0 500 -0.0
28/04/2017
3.73
 66,340 3.75 3.75 3.71 0 0 0
27/04/2017
3.75
 116,150 3.75 3.78 3.74 0 15,000 -0.1
26/04/2017
3.75
 52,050 3.75 3.75 3.71 0 0 0
25/04/2017
3.75
 39,630 3.75 3.80 3.74 0 0 0
24/04/2017
3.75
 29,390 3.77 3.78 3.75 0 0 0
21/04/2017
3.77
 69,050 3.78 3.78 3.76 0 0 0
20/04/2017
3.78
 76,210 3.81 3.82 3.78 0 50,000 -0.4
19/04/2017
3.81
 53,510 3.79 3.83 3.79 0 1,000 -0.0
18/04/2017
3.79
 59,240 3.79 3.80 3.78 0 1,330 -0.0
17/04/2017
3.79
 54,930 3.79 3.80 3.78 0 0 0
14/04/2017
3.79
 82,020 3.82 3.83 3.79 0 0 0
13/04/2017
3.82
 27,460 3.83 3.84 3.78 0 0 0
12/04/2017
3.83
 153,000 3.77 3.85 3.76 0 0 0
11/04/2017
3.77
 109,550 3.78 3.79 3.77 0 0 0
10/04/2017
3.78
 100,200 3.80 3.80 3.77 0 0 0
07/04/2017
3.80
 214,570 3.80 3.85 3.78 0 0 0
05/04/2017
3.80
 261,790 3.76 3.85 3.76 0 0 0
04/04/2017
3.76
 282,680 3.76 3.81 3.73 0 830 -0.0
03/04/2017
3.76
 588,490 3.96 3.96 3.76 15,000 2,500 0.1
31/03/2017
3.96
 115,460 3.94 4.04 3.94 0 0 0
30/03/2017
3.94
 26,960 3.93 3.95 3.91 0 0 0
29/03/2017
3.93
 22,320 3.91 3.94 3.90 0 0 0
28/03/2017
3.91
 142,150 3.93 3.95 3.90 0 0 0
27/03/2017
3.93
 129,970 3.95 3.95 3.90 0 0 0
24/03/2017
3.95
 84,870 3.95 3.99 3.94 0 0 0
23/03/2017
3.95
 119,040 3.95 4.00 3.93 0 0 0
22/03/2017
3.95
 155,240 4.03 4.03 3.95 0 0 0
21/03/2017
4.03
 20,100 4.04 4.06 4.00 0 0 0
20/03/2017
4.04
 95,500 3.97 4.05 3.95 0 0 0
17/03/2017
3.97
 82,150 3.95 3.98 3.95 0 0 0
16/03/2017
3.95
 139,190 3.97 3.97 3.93 0 0 0
15/03/2017
3.97
 46,780 3.95 3.97 3.93 0 0 0
14/03/2017
3.95
 199,250 3.99 3.99 3.93 0 0 0
13/03/2017
3.99
 107,110 3.95 4.00 3.95 0 0 0
10/03/2017
3.95
 97,100 3.95 3.95 3.94 0 0 0
09/03/2017
3.95
 118,230 3.95 3.99 3.93 0 0 0
08/03/2017
3.95
 142,220 4.00 4.03 3.93 0 0 0
07/03/2017
4.00
 323,610 4.03 4.03 3.93 0 0 0
06/03/2017
4.03
 149,000 4.04 4.13 4.02 830 0 0.0
03/03/2017
4.04
 181,240 4.04 4.07 4.00 0 0 0
02/03/2017
4.04
 238,820 4.02 4.07 4.02 50 0 0.0
01/03/2017
4.02
 188,360 4.03 4.04 3.98 0 0 0
28/02/2017
4.03
 344,660 4.12 4.14 4.03 0 0 0
27/02/2017
4.12
 225,930 4.14 4.19 4.04 0 0 0
24/02/2017
4.14
 157,650 4.28 4.33 4.14 0 0 0
23/02/2017
4.28
 93,900 4.36 4.36 4.25 0 0 0
22/02/2017
4.36
 391,220 4.38 4.47 4.28 0 0 0
21/02/2017
4.38
 534,100 4.12 4.38 4.14 0 0 0
20/02/2017
4.12
 38,130 4.12 4.13 4.08 0 0 0
17/02/2017
4.12
 22,280 4.04 4.19 3.95 0 0 0
16/02/2017
4.04
 43,540 4.09 4.13 4.04 0 0 0
15/02/2017
4.09
 60,960 4.09 4.13 4.04 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |