CTCP Vận tải Xăng dầu Vitaco (vto)

14.20
0
(0%)
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
(2024-11-04) 		1.75 14.06% 11,700,800 -316,800 -4.0
12.45
14.20
14.20
2 tháng
(2024-10-04) 		1.60 12.70% 15,449,300 70,400 0.9
12.15
14.20
14.20
3 tháng
(2024-09-04) 		0.80 5.97% 20,681,900 -186,400 -2.4
12.15
14.20
14.20
6 tháng
(2024-06-06) 		1.95 15.92% 99,569,300 6,614,700 100.0
12.15
15.90
14.20
12 tháng
(2023-12-11) 		5.45 62.29% 142,791,000 7,088,973 105.7
8.70
15.90
14.20
24 tháng
(2022-12-14) 		7.73 119.36% 266,424,100 9,784,365 135.3
6.21
15.90
14.20
36 tháng
(2021-12-20) 		3.82 36.86% 375,963,600 8,560,248 126.4
5.06
15.90
14.20
60 tháng
(2019-12-30) 		9.38 194.68% 509,907,960 8,549,688 127.2
3.87
15.90
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
15.35
 1,412,600 16 16 15.05 383,900 116,100 4.0
11/07/2024
15.90
 3,073,600 15.80 15.90 15 1,513,900 67,200 22.6
10/07/2024
15.40
 5,006,600 15.25 15.40 14.70 1,417,000 158,400 19.4
09/07/2024
14.40
 3,274,300 13.85 14.40 13.85 532,600 140,200 5.6
08/07/2024
13.50
 2,018,500 12.70 13.50 12.70 19,100 86,400 -0.9
05/07/2024
12.65
 782,900 12.50 12.90 12.45 42,100 109,200 -0.9
04/07/2024
12.45
 300,800 12.50 12.65 12.45 6,100 2,400 0.0
03/07/2024
12.45
 401,500 12.40 12.65 12.40 38,300 37,100 0.0
02/07/2024
12.35
 706,900 12.55 12.75 12.30 26,500 200,200 -2.2
01/07/2024
12.70
 491,000 12.40 12.70 12.25 81,300 15,200 0.8
28/06/2024
12.40
 970,000 12.55 13 12.30 121,300 32,600 1.1
27/06/2024
12.60
 665,400 12.85 12.90 12.55 59,100 5,100 0.7
26/06/2024
12.80
 652,900 13.10 13.30 12.60 29,400 78,000 -0.6
25/06/2024
13.05
 936,700 12.85 13.35 12.75 253,600 192,000 0.8
24/06/2024
12.85
 1,624,900 13.75 13.75 12.75 35,700 339,700 -4.0
21/06/2024
13.70
 1,653,600 13.10 13.80 12.90 193,200 152,000 0.5
20/06/2024
13.15
 904,100 13.50 13.50 12.80 30,100 237,200 -2.7
19/06/2024
13.25
 1,084,400 12.90 13.25 12.85 104,900 64,000 0.5
18/06/2024
12.85
 695,000 13.20 13.35 12.85 34,600 5,100 0.4
17/06/2024
13
 1,206,600 12.95 13.40 12.75 153,700 128,400 0.3
14/06/2024
12.75
 2,887,700 13.70 13.85 12.75 91,600 156,500 -0.9
13/06/2024
13.70
 987,900 13.90 13.90 13.60 153,100 22,100 1.8
12/06/2024
13.80
 1,247,100 14.20 14.20 13.65 117,000 42,800 1.0
11/06/2024
14.20
 1,903,100 14.30 14.40 13.70 323,400 9,200 4.4
10/06/2024
14
 3,260,800 13.30 14 13.30 15,300 1,100 0.2
07/06/2024
13.10
 2,379,400 12.45 13.10 12.25 193,100 10,500 2.3
06/06/2024
12.25
 649,300 12.15 12.45 12.10 16,500 15,300 0.0
05/06/2024
12.10
 549,400 12.35 12.45 12.10 15,700 1,800 0.2
04/06/2024
12.25
 764,400 12.10 12.25 12.05 44,900 0 0.5
03/06/2024
12.05
 1,353,200 12.20 12.45 12 34,000 23,200 0.1
31/05/2024: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2024
12.20
 1,222,600 12.80 12.85 12.10 1,000 29,100 -0.3
30/05/2024
12.50
 1,225,700 12.22 12.59 11.94 8,800 46,800 -0.5
29/05/2024
12.36
 1,577,100 12.88 12.88 12.36 3,500 1,000 0.0
28/05/2024
12.69
 1,477,100 12.17 12.69 12.17 33,800 0 0.5
27/05/2024
12.08
 1,044,300 11.61 12.12 11.61 61,300 600 0.8
24/05/2024
11.61
 506,900 11.75 11.89 11.56 11,500 21,300 -0.1
23/05/2024
11.75
 449,400 11.70 11.89 11.70 11,600 9,700 0.0
22/05/2024
11.70
 662,600 11.98 11.98 11.65 11,400 9,500 0.0
21/05/2024
11.94
 847,100 11.70 11.94 11.65 25,800 2,000 0.3
20/05/2024
11.70
 648,100 11.56 11.70 11.42 70,100 0 0.9
17/05/2024
11.51
 397,800 11.56 11.61 11.37 18,400 0 0.2
16/05/2024
11.42
 369,300 11.56 11.70 11.42 13,300 21,700 -0.1
15/05/2024
11.47
 649,500 11.28 11.56 11.18 44,700 600 0.5
14/05/2024
11.23
 377,000 11.37 11.37 11.23 19,300 0 0.2
13/05/2024
11.42
 416,400 11.47 11.47 11.18 24,500 10,800 0.2
10/05/2024
11.28
 375,200 11.28 11.33 11.14 38,400 0 0.5
09/05/2024
11.28
 734,900 11.18 11.42 11.04 49,300 10,900 0.5
08/05/2024
11.18
 1,054,400 11.18 11.65 11.04 22,200 100 0.3
07/05/2024
11.18
 625,100 11.04 11.18 10.90 13,900 1,700 0.1
06/05/2024
11.00
 1,280,000 10.29 11.00 10.29 45,900 7,800 0.4
03/05/2024
10.29
 244,100 10.24 10.34 10.24 5,800 0 0.1
02/05/2024
10.24
 148,200 10.06 10.24 10.06 6,900 5,000 0.0
26/04/2024
10.06
 157,800 10.06 10.15 10.01 800 0 0.0
25/04/2024
10.06
 165,200 10.24 10.24 10.06 0 4,400 -0.0
24/04/2024
10.20
 61,800 10.06 10.20 10.06 0 1,000 -0.0
23/04/2024
10.06
 229,800 10.01 10.29 10.01 0 3,700 -0.0
22/04/2024
9.96
 128,300 9.96 10.01 9.87 0 4,100 -0.0
19/04/2024
9.77
 383,600 9.92 9.92 9.77 1,600 16,300 -0.2
17/04/2024
9.92
 251,700 10.10 10.15 9.92 0 9,800 -0.1
16/04/2024
10.06
 393,700 10.24 10.24 9.96 0 25,300 -0.3
15/04/2024
10.34
 305,700 10.34 10.48 9.68 7,100 0 0.1
12/04/2024
10.39
 105,200 10.34 10.48 10.34 7,900 0 0.1
11/04/2024
10.34
 126,700 10.34 10.39 10.24 4,600 0 0.1
10/04/2024
10.34
 523,000 10.39 10.53 10.29 37,900 0 0.4
09/04/2024
10.24
 151,600 10.15 10.24 10.15 0 0 0
08/04/2024
10.15
 262,000 10.10 10.24 10.10 0 12,600 -0.1
05/04/2024
10.10
 330,600 10.20 10.24 10.10 0 15,000 -0.2
04/04/2024
10.20
 192,000 10.24 10.29 10.15 0 800 -0.0
03/04/2024
10.34
 203,500 10.39 10.39 10.24 7,200 0 0.1
02/04/2024
10.39
 163,500 10.34 10.39 10.24 1,800 0 0.0
01/04/2024
10.34
 320,200 10.24 10.43 10.24 6,400 2,300 0.0
29/03/2024
10.15
 135,800 10.34 10.34 10.15 0 0 0
28/03/2024
10.24
 126,900 10.34 10.43 10.24 6,200 0 0.1
27/03/2024
10.34
 136,800 10.20 10.39 10.20 6,800 0 0.1
26/03/2024
10.20
 237,200 10.20 10.20 10.06 0 5,500 -0.1
25/03/2024
10.20
 133,100 10.48 10.48 10.15 100 1,900 -0.0
22/03/2024
10.29
 323,400 10.48 10.53 10.24 2,100 0 0.0
21/03/2024
10.34
 620,600 10.24 10.53 10.20 18,700 0 0.2
20/03/2024
10.24
 189,900 10.43 10.43 10.15 12,300 200 0.1
19/03/2024
10.24
 204,700 10.24 10.43 10.15 33,800 2,000 0.3
18/03/2024
10.24
 496,100 10.43 10.62 9.96 15,700 0 0.2
15/03/2024
10.43
 238,800 10.34 10.53 10.15 0 200 -0.0
14/03/2024
10.34
 1,598,800 10.01 10.62 9.96 100 57,900 -0.6
13/03/2024
9.96
 197,500 9.77 9.96 9.77 0 0 0
12/03/2024
9.92
 260,300 9.68 10.01 9.68 0 0 0
11/03/2024
9.68
 234,800 9.82 9.96 9.68 15,000 0 0.2
08/03/2024
9.82
 206,900 9.92 9.92 9.77 0 0 0
07/03/2024
9.92
 269,100 9.92 9.96 9.77 0 0 0
06/03/2024
9.87
 268,300 10.01 10.01 9.87 0 0 0
05/03/2024
9.92
 212,300 9.92 10.01 9.82 0 1,600 -0.0
04/03/2024
9.92
 724,300 9.77 10.01 9.77 3,000 26,000 -0.2
01/03/2024
9.73
 216,200 9.73 9.82 9.68 0 0 0
29/02/2024
9.68
 158,100 9.77 9.77 9.63 0 0 0
28/02/2024
9.73
 187,300 9.73 9.96 9.68 5,300 0 0.1
27/02/2024
9.73
 87,600 9.77 9.77 9.59 0 27 -0.0
26/02/2024
9.59
 206,400 9.59 9.63 9.45 21,100 200 0.2
23/02/2024
9.45
 359,900 9.77 9.87 9.45 200 2,500 -0.0
22/02/2024
9.77
 127,300 9.73 9.77 9.59 300 1,600 -0.0
21/02/2024
9.59
 260,400 9.73 9.77 9.59 0 0 0
20/02/2024
9.68
 373,200 9.73 9.87 9.63 13,300 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |