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)
19/09/2016
4.62
 108,290 4.57 4.64 4.57 0 0 0
16/09/2016
4.57
 42,740 4.66 4.66 4.57 0 0 0
15/09/2016
4.66
 456,420 4.62 4.66 4.42 0 0 0
14/09/2016
4.62
 80,710 4.63 4.63 4.57 0 0 0
13/09/2016
4.63
 129,670 4.52 4.66 4.38 0 0 0
12/09/2016
4.52
 970,240 4.85 4.85 4.52 0 60,000 -0.6
09/09/2016
4.85
 126,550 4.85 4.85 4.81 0 0 0
08/09/2016
4.85
 360,410 4.81 4.85 4.76 227,270 300 2.3
07/09/2016
4.81
 305,710 4.90 4.90 4.81 123,070 0 1.3
06/09/2016
4.90
 245,750 4.95 5.00 4.90 0 8,200 -0.1
05/09/2016
4.95
 328,680 4.90 5.00 4.90 0 0 0
01/09/2016
4.90
 159,300 4.95 5.00 4.85 0 0 0
31/08/2016
4.95
 850,170 4.76 5.04 4.76 160,290 500 1.6
30/08/2016
4.76
 193,280 4.76 4.81 4.71 104,880 0 1.0
29/08/2016
4.76
 382,600 4.71 4.81 4.66 200,000 0 2
26/08/2016
4.71
 280,240 4.81 4.81 4.66 0 500 -0.0
25/08/2016
4.81
 194,460 4.76 4.85 4.76 0 0 0
24/08/2016
4.76
 366,780 4.71 4.85 4.71 150,000 0 1.5
23/08/2016
4.71
 276,360 4.71 4.76 4.66 24,120 0 0.2
22/08/2016
4.71
 400,330 4.76 4.81 4.66 10,900 0 0.1
19/08/2016
4.76
 206,020 4.85 4.90 4.76 0 5,000 -0.1
18/08/2016
4.85
 494,620 4.85 5.09 4.85 0 5,000 -0.1
17/08/2016
4.85
 822,500 4.57 4.85 4.57 90,870 0 0.9
16/08/2016
4.57
 327,530 4.42 4.62 4.42 0 0 0
15/08/2016
4.42
 135,840 4.47 4.52 4.42 5,000 0 0.0
12/08/2016
4.47
 187,490 4.62 4.66 4.47 0 500 -0.0
11/08/2016
4.62
 152,800 4.57 4.62 4.52 0 14,500 -0.1
10/08/2016
4.57
 224,260 4.57 4.66 4.52 0 0 0
09/08/2016
4.57
 196,920 4.42 4.57 4.42 0 0 0
08/08/2016
4.42
 418,220 4.38 4.47 4.28 160,400 0 1.5
05/08/2016
4.38
 399,420 4.47 4.47 4.28 0 1,000 -0.0
04/08/2016
4.47
 341,200 4.71 4.76 4.47 0 0 0
03/08/2016
4.71
 606,370 4.71 4.71 4.52 0 1,000 -0.0
02/08/2016
4.71
 698,150 5.00 5.00 4.71 0 1,630 -0.0
01/08/2016
5.00
 502,280 5.19 5.19 4.90 80,000 7,890 0.8
29/07/2016
5.19
 821,220 5.09 5.23 5.09 187,850 890 2.0
28/07/2016
5.09
 570,360 5.00 5.14 4.95 212,870 0 2.3
27/07/2016
5.00
 637,100 4.76 5.00 4.76 274,500 100 2.9
26/07/2016
4.76
 387,530 4.90 4.90 4.76 30,000 0 0.3
25/07/2016
4.90
 491,560 4.66 4.95 4.52 51,690 0 0.5
22/07/2016
4.66
 959,530 4.76 4.76 4.47 50,000 4,020 0.4
21/07/2016
4.76
 937,730 5.04 5.04 4.71 2,830 0 0.0
20/07/2016
5.04
 332,660 5.04 5.14 4.95 50,000 0 0.5
19/07/2016
5.04
 818,770 5.19 5.28 5.00 224,000 2,200 2.4
18/07/2016
5.19
 2,352,970 5.19 5.19 4.90 427,380 0 4.6
15/07/2016
5.19
 2,119,940 5.57 5.57 5.19 111,190 3,910 1.2
14/07/2016
5.57
 1,585,460 5.66 5.71 5.42 404,030 530 4.7
13/07/2016
5.66
 1,458,230 5.38 5.71 5.38 3,600 0 0.0
12/07/2016
5.38
 1,684,340 5.33 5.57 5.28 1,000 10,000 -0.1
11/07/2016
5.33
 1,305,890 5.28 5.52 5.23 209,300 39,380 1.9
08/07/2016
5.28
 1,688,500 5.28 5.61 5.19 1,500 13,000 -0.1
07/07/2016
5.28
 875,650 4.95 5.28 5.09 0 0 0
06/07/2016
4.95
 1,480,270 4.66 4.95 4.62 39,400 0 0.4
05/07/2016
4.66
 1,110,020 4.47 4.76 4.47 249,160 0 2.4
04/07/2016
4.47
 1,269,990 4.62 4.62 4.47 450,000 0 4.3
01/07/2016
4.62
 594,590 4.57 4.66 4.57 210,000 0 2.0
30/06/2016
4.57
 723,670 4.57 4.71 4.57 300,000 6,740 2.9
29/06/2016
4.57
 646,360 4.38 4.57 4.38 239,500 10,000 2.2
28/06/2016
4.38
 173,610 4.33 4.42 4.28 60,810 0 0.6
27/06/2016
4.33
 426,590 4.52 4.52 4.23 113,700 0 1.0
24/06/2016
4.52
 2,067,760 4.62 4.62 4.33 608,590 0 5.6
23/06/2016
4.62
 518,510 4.52 4.62 4.42 40,000 8,000 0.3
22/06/2016
4.52
 498,880 4.42 4.52 4.33 120,000 10,000 1.0
21/06/2016
4.42
 353,080 4.38 4.47 4.28 181,820 28,000 1.4
20/06/2016
4.38
 325,600 4.28 4.38 4.23 150,000 10,000 1.3
17/06/2016
4.28
 206,460 4.28 4.28 4.23 0 16,970 -0.2
16/06/2016
4.28
 267,690 4.23 4.38 4.19 100,000 10,000 0.8
15/06/2016
4.23
 532,220 4.04 4.23 4.04 0 2,400 -0.0
14/06/2016
4.04
 322,900 4.04 4.09 4.04 0 10,000 -0.1
13/06/2016
4.04
 557,980 4.04 4.04 4.00 0 0 0
10/06/2016
4.04
 840,300 4.04 4.14 4.04 24,740 0 0.2
09/06/2016
4.04
 419,070 4.04 4.09 4.04 0 19,000 -0.2
08/06/2016
4.04
 917,720 3.95 4.09 3.95 0 217,860 -1.8
07/06/2016
3.95
 1,072,220 3.76 3.95 3.76 0 300,000 -2.5
06/06/2016
3.76
 331,550 3.85 3.85 3.76 0 0 0
03/06/2016
3.85
 319,760 3.85 3.90 3.81 0 130,000 -1.1
02/06/2016
3.85
 634,980 3.76 3.85 3.76 0 320,000 -2.6
01/06/2016
3.76
 246,550 3.76 3.85 3.76 0 50,000 -0.4
31/05/2016
3.76
 307,160 3.76 3.90 3.71 400 0 0.0
30/05/2016
3.76
 159,670 3.81 3.81 3.76 0 0 0
27/05/2016
3.81
 170,700 3.81 3.81 3.71 0 0 0
26/05/2016
3.81
 262,340 3.90 3.90 3.81 0 0 0
25/05/2016
3.90
 752,610 3.76 3.95 3.71 0 34,000 -0.3
24/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2016
3.76
 178,980 3.66 3.76 3.62 0 8,000 -0.1
23/05/2016
3.66
 493,070 3.66 3.71 3.57 0 0 0
20/05/2016
3.66
 215,850 3.62 3.71 3.57 0 0 0
19/05/2016
3.62
 133,820 3.66 3.71 3.57 13,000 35,000 -0.2
18/05/2016
3.66
 590,050 3.48 3.71 3.48 0 28,230 -0.2
17/05/2016
3.48
 336,600 3.44 3.57 3.44 0 0 0
16/05/2016
3.44
 103,860 3.48 3.53 3.44 0 0 0
13/05/2016
3.48
 139,320 3.53 3.53 3.44 0 10,000 -0.1
12/05/2016
3.53
 227,270 3.48 3.53 3.48 0 0 0
11/05/2016
3.48
 308,740 3.48 3.53 3.40 0 0 0
10/05/2016
3.48
 59,540 3.57 3.57 3.44 0 0 0
09/05/2016
3.57
 103,090 3.62 3.62 3.53 0 0 0
06/05/2016
3.62
 500,730 3.44 3.66 3.44 0 0 0
05/05/2016
3.44
 261,400 3.53 3.53 3.44 0 0 0
04/05/2016
3.53
 520,050 3.40 3.62 3.40 0 8,830 -0.1
29/04/2016
3.40
 466,550 3.22 3.44 3.22 0 0 0
28/04/2016
3.22
 193,610 3.22 3.31 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |