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
10.30
11.45
10.30
2 tháng
(2026-08-05) 		0.85 8.17% 7,022,400 -200 0
10.30
11.45
10.30
3 tháng
(2026-07-06) 		0.70 6.64% 8,798,100 -200 0
10.05
11.45
10.30
6 tháng
(2026-04-07) 		0.70 6.59% 19,537,800 -200 0
10.05
11.45
10.30
12 tháng
(2025-10-09) 		0.51 4.79% 61,640,800 -200 0
10.05
12.37
10.30
24 tháng
(2024-10-14) 		0.55 5.15% 196,989,300 -200 0
9.22
14.89
10.30
36 tháng
(2023-10-20) 		3.94 53.84% 332,526,900 -200 0
6.84
14.89
10.30
60 tháng
(2021-11-01) 		2.17 23.90% 590,547,300 -200 0
4.28
14.89
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
3.19
 73,520 3.17 3.19 3.17 0 0 0
11/08/2017
3.19
 44,130 3.19 3.19 3.16 0 0 0
10/08/2017
3.17
 62,230 3.18 3.20 3.17 0 0 0
09/08/2017
3.17
 575,630 3.20 3.23 3.16 0 0 0
08/08/2017
3.16
 297,320 3.23 3.23 3.16 0 0 0
07/08/2017
3.23
 268,260 3.21 3.24 3.20 0 0 0
04/08/2017
3.19
 328,910 3.23 3.24 3.19 0 0 0
03/08/2017
3.20
 306,100 3.19 3.23 3.19 0 0 0
02/08/2017
3.20
 220,780 3.21 3.24 3.19 0 0 0
01/08/2017
3.25
 170,460 3.25 3.25 3.22 0 0 0
31/07/2017
3.21
 45,730 3.21 3.27 3.21 0 0 0
28/07/2017
3.21
 198,340 3.28 3.28 3.21 0 0 0
27/07/2017
3.27
 80,250 3.27 3.28 3.27 0 0 0
26/07/2017
3.26
 31,900 3.29 3.29 3.25 0 0 0
25/07/2017
3.29
 57,620 3.29 3.29 3.25 0 0 0
24/07/2017
3.29
 219,600 3.31 3.31 3.25 0 0 0
21/07/2017
3.31
 129,670 3.23 3.34 3.23 0 0 0
20/07/2017
3.24
 63,320 3.25 3.27 3.24 0 0 0
19/07/2017
3.25
 110,050 3.25 3.27 3.24 0 0 0
18/07/2017
3.27
 98,780 3.25 3.27 3.24 0 0 0
17/07/2017
3.25
 153,550 3.29 3.29 3.20 0 0 0
14/07/2017
3.27
 63,980 3.26 3.29 3.26 0 0 0
13/07/2017
3.26
 151,730 3.25 3.29 3.25 0 0 0
12/07/2017
3.26
 111,980 3.29 3.31 3.25 0 0 0
11/07/2017
3.29
 133,160 3.25 3.29 3.23 0 0 0
10/07/2017
3.27
 125,700 3.33 3.33 3.09 0 0 0
07/07/2017
3.32
 178,720 3.31 3.38 3.31 0 0 0
06/07/2017
3.31
 172,020 3.25 3.31 3.25 0 0 0
05/07/2017
3.25
 213,500 3.24 3.25 3.23 0 0 0
04/07/2017
3.24
 313,530 3.25 3.27 3.24 0 0 0
03/07/2017
3.25
 126,050 3.29 3.29 3.25 0 0 0
30/06/2017
3.25
 185,890 3.26 3.28 3.25 0 0 0
29/06/2017
3.26
 216,580 3.29 3.29 3.25 0 0 0
28/06/2017
3.29
 165,240 3.28 3.29 3.25 0 0 0
27/06/2017
3.27
 76,050 3.33 3.33 3.26 0 0 0
26/06/2017
3.27
 273,380 3.34 3.34 3.26 0 0 0
23/06/2017
3.27
 50,530 3.34 3.34 3.27 0 0 0
22/06/2017
3.27
 105,390 3.29 3.30 3.27 0 0 0
21/06/2017
3.29
 459,390 3.32 3.34 3.25 0 0 0
20/06/2017
3.32
 49,130 3.34 3.35 3.31 0 0 0
19/06/2017
3.33
 56,210 3.30 3.38 3.30 0 0 0
16/06/2017
3.31
 115,740 3.33 3.40 3.31 0 0 0
15/06/2017
3.34
 167,180 3.31 3.42 3.31 0 0 0
14/06/2017
3.31
 120,490 3.34 3.38 3.31 0 0 0
13/06/2017
3.34
 364,200 3.43 3.43 3.34 0 0 0
12/06/2017
3.42
 185,260 3.39 3.50 3.39 0 0 0
09/06/2017
3.39
 457,260 3.34 3.40 3.34 0 0 0
08/06/2017
3.31
 408,450 3.27 3.40 3.24 0 0 0
07/06/2017
3.27
 75,010 3.29 3.29 3.23 0 0 0
06/06/2017
3.29
 43,950 3.29 3.29 3.27 0 0 0
05/06/2017
3.29
 118,620 3.29 3.31 3.27 0 0 0
02/06/2017
3.27
 119,630 3.31 3.31 3.25 0 0 0
01/06/2017
3.31
 47,030 3.34 3.35 3.31 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2017
3.36
 102,190 3.43 3.43 3.35 0 0 0
30/05/2017
3.37
 153,510 3.38 3.39 3.34 0 0 0
29/05/2017
3.38
 119,500 3.38 3.39 3.36 0 0 0
26/05/2017
3.38
 137,370 3.40 3.40 3.38 0 0 0
25/05/2017
3.38
 207,800 3.38 3.42 3.34 0 0 0
24/05/2017
3.30
 100,850 3.30 3.34 3.30 0 0 0
23/05/2017
3.34
 107,640 3.36 3.38 3.34 0 0 0
22/05/2017
3.36
 180,750 3.42 3.42 3.36 0 0 0
19/05/2017
3.42
 545,980 3.42 3.48 3.35 0 0 0
18/05/2017
3.26
 109,440 3.28 3.28 3.24 0 0 0
17/05/2017
3.28
 183,600 3.19 3.28 3.18 0 0 0
16/05/2017
3.19
 185,800 3.19 3.22 3.17 0 0 0
15/05/2017
3.19
 142,860 3.19 3.20 3.16 0 0 0
12/05/2017
3.19
 145,790 3.20 3.21 3.17 0 0 0
11/05/2017
3.21
 110,310 3.18 3.21 3.18 0 0 0
10/05/2017
3.18
 95,560 3.15 3.20 3.15 0 0 0
09/05/2017
3.15
 135,390 3.15 3.16 3.15 0 0 0
08/05/2017
3.15
 47,320 3.17 3.17 3.15 0 0 0
05/05/2017
3.15
 136,960 3.15 3.16 3.14 0 0 0
04/05/2017
3.15
 192,000 3.20 3.20 3.15 0 0 0
03/05/2017
3.17
 39,430 3.16 3.18 3.16 0 0 0
28/04/2017
3.16
 66,340 3.17 3.17 3.14 0 0 0
27/04/2017
3.17
 116,150 3.17 3.20 3.16 0 0 0
26/04/2017
3.17
 52,050 3.17 3.17 3.14 0 0 0
25/04/2017
3.17
 39,630 3.17 3.21 3.16 0 0 0
24/04/2017
3.17
 29,390 3.19 3.20 3.17 0 0 0
21/04/2017
3.19
 69,050 3.18 3.20 3.18 0 0 0
20/04/2017
3.20
 76,210 3.22 3.23 3.20 0 0 0
19/04/2017
3.22
 53,510 3.22 3.24 3.21 0 0 0
18/04/2017
3.21
 59,240 3.22 3.22 3.20 0 0 0
17/04/2017
3.20
 54,930 3.21 3.21 3.20 0 0 0
14/04/2017
3.20
 82,020 3.22 3.24 3.20 0 0 0
13/04/2017
3.23
 27,460 3.20 3.25 3.20 0 0 0
12/04/2017
3.24
 153,000 3.19 3.26 3.18 0 0 0
11/04/2017
3.19
 109,550 3.19 3.21 3.19 0 0 0
10/04/2017
3.20
 100,200 3.22 3.22 3.19 0 0 0
07/04/2017
3.22
 214,570 3.22 3.26 3.20 0 0 0
05/04/2017
3.22
 261,790 3.18 3.26 3.18 0 0 0
04/04/2017
3.18
 282,680 3.22 3.22 3.16 0 0 0
03/04/2017
3.18
 588,490 3.32 3.32 3.18 0 0 0
31/03/2017
3.35
 115,460 3.33 3.42 3.33 0 0 0
30/03/2017
3.33
 26,960 3.34 3.34 3.30 0 0 0
29/03/2017
3.33
 22,320 3.33 3.34 3.30 0 0 0
28/03/2017
3.30
 142,150 3.34 3.34 3.30 0 0 0
27/03/2017
3.33
 129,970 3.34 3.34 3.30 0 0 0
24/03/2017
3.34
 84,870 3.37 3.37 3.34 0 0 0
23/03/2017
3.34
 119,040 3.38 3.38 3.33 0 0 0

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