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)
06/02/2015
3.61
 314,740 3.66 3.70 3.61 15,000 0 0.1
05/02/2015
3.66
 98,230 3.61 3.70 3.61 20,000 0 0.2
04/02/2015
3.61
 184,440 3.70 3.70 3.61 30,000 0 0.2
03/02/2015
3.70
 186,630 3.75 3.75 3.66 7,000 0 0.1
02/02/2015
3.75
 174,850 3.83 3.83 3.70 1,000 0 0.0
30/01/2015
3.83
 664,980 3.75 3.88 3.66 5,000 0 0.0
29/01/2015
3.75
 529,310 3.79 3.79 3.66 84,800 0 0.7
28/01/2015
3.79
 282,890 3.79 3.83 3.75 0 0 0
27/01/2015
3.79
 595,170 3.92 3.97 3.70 0 0 0
26/01/2015
3.92
 551,650 3.97 4.01 3.92 0 0 0
23/01/2015
3.97
 267,140 3.97 4.01 3.92 0 0 0
22/01/2015
3.97
 254,520 3.97 4.01 3.92 0 0 0
21/01/2015
3.97
 695,920 3.92 4.05 3.92 88,500 0 0.8
20/01/2015
3.92
 515,880 3.88 3.97 3.83 153,000 0 1.4
19/01/2015
3.88
 400,010 3.88 3.92 3.88 116,000 0 1.0
16/01/2015
3.88
 237,810 3.88 3.97 3.83 0 0 0
15/01/2015
3.88
 401,600 3.83 3.97 3.83 0 0 0
14/01/2015
3.83
 375,770 3.83 3.88 3.79 0 0 0
13/01/2015
3.83
 261,630 3.83 3.92 3.83 0 0 0
12/01/2015
3.83
 611,030 3.97 4.01 3.83 0 0 0
09/01/2015
3.97
 849,840 3.88 4.01 3.83 298,000 90,000 1.9
08/01/2015
3.88
 376,870 3.88 3.92 3.83 115,310 0 1.0
07/01/2015
3.88
 1,783,500 3.83 4.01 3.83 0 132,910 -1.2
06/01/2015
3.83
 810,790 3.66 3.83 3.61 0 0 0
05/01/2015
3.66
 300,230 3.70 3.79 3.66 0 0 0
31/12/2014
3.70
 527,110 3.61 3.83 3.61 0 0 0
30/12/2014
3.61
 390,050 3.53 3.61 3.39 0 0 0
29/12/2014
3.53
 360,990 3.61 3.70 3.44 0 0 0
26/12/2014
3.61
 879,740 3.61 3.75 3.57 20,000 0 0.2
25/12/2014
3.61
 298,550 3.70 3.79 3.61 0 0 0
24/12/2014
3.70
 326,120 3.75 3.79 3.70 0 0 0
23/12/2014
3.75
 542,460 3.70 3.88 3.70 0 0 0
22/12/2014: Cổ tức tiền mặt tỉ lệ: 3%
22/12/2014
3.70
 439,230 3.48 3.70 3.57 0 30 -0.0
19/12/2014
3.48
 1,008,580 3.74 3.78 3.48 0 1,300 -0.0
18/12/2014
3.74
 631,740 3.74 3.86 3.69 0 0 0
17/12/2014
3.74
 897,380 3.99 3.99 3.74 0 0 0
16/12/2014
3.99
 719,010 4.08 4.12 3.82 0 0 0
15/12/2014
4.08
 638,450 3.95 4.12 3.86 0 0 0
12/12/2014
3.95
 357,530 3.95 3.99 3.86 0 0 0
11/12/2014
3.95
 456,640 3.95 3.99 3.82 0 880 -0.0
10/12/2014
3.95
 626,600 3.91 3.99 3.82 5,000 100 0.0
09/12/2014
3.91
 1,377,560 4.16 4.16 3.91 0 10 -0.0
08/12/2014
4.16
 1,112,140 4.08 4.20 4.03 100,000 0 1.0
05/12/2014
4.08
 842,040 4.12 4.16 3.95 5,000 0 0.0
04/12/2014
4.12
 1,503,680 4.08 4.20 4.08 226,480 1,000 2.2
03/12/2014
4.08
 1,388,130 3.86 4.12 3.82 13,920 0 0.1
02/12/2014
3.86
 655,380 3.99 4.03 3.86 40,000 0 0.4
01/12/2014
3.99
 1,384,710 3.74 3.99 3.78 1,000 3,000 -0.0
28/11/2014
3.74
 2,653,010 3.52 3.74 3.52 0 0 0
27/11/2014
3.52
 180,900 3.52 3.57 3.48 0 0 0
26/11/2014
3.52
 409,520 3.61 3.65 3.48 0 0 0
25/11/2014
3.61
 518,560 3.57 3.65 3.52 0 0 0
24/11/2014
3.57
 328,020 3.61 3.61 3.52 12,000 0 0.1
21/11/2014
3.61
 1,736,130 3.52 3.69 3.52 222,290 0 1.9
20/11/2014
3.52
 495,130 3.40 3.57 3.48 7,850 0 0.1
19/11/2014
3.40
 251,550 3.44 3.48 3.40 0 0 0
18/11/2014
3.44
 369,490 3.52 3.52 3.44 0 0 0
17/11/2014
3.52
 167,300 3.52 3.57 3.52 27,640 0 0.2
14/11/2014
3.52
 397,250 3.57 3.57 3.48 136,830 0 1.1
13/11/2014
3.57
 377,850 3.57 3.61 3.52 87,900 0 0.7
12/11/2014
3.57
 369,500 3.48 3.57 3.52 75,160 0 0.6
11/11/2014
3.48
 777,400 3.57 3.61 3.40 0 10 -0.0
10/11/2014
3.57
 282,850 3.61 3.65 3.57 35,540 100 0.3
07/11/2014
3.61
 238,030 3.61 3.65 3.57 0 0 0
06/11/2014
3.61
 830,800 3.57 3.65 3.57 29,090 0 0.2
05/11/2014
3.57
 490,950 3.48 3.57 3.48 155,150 0 1.3
04/11/2014
3.48
 328,400 3.52 3.52 3.48 0 0 0
03/11/2014
3.52
 567,530 3.52 3.61 3.52 0 0 0
31/10/2014
3.52
 271,830 3.48 3.52 3.44 0 0 0
30/10/2014
3.48
 158,030 3.52 3.52 3.44 0 0 0
29/10/2014
3.52
 302,830 3.44 3.57 3.48 0 0 0
28/10/2014
3.44
 467,760 3.35 3.52 3.31 0 1,000 -0.0
27/10/2014
3.35
 198,530 3.48 3.48 3.35 0 0 0
24/10/2014
3.48
 249,770 3.44 3.57 3.44 0 0 0
23/10/2014
3.44
 908,020 3.35 3.57 3.35 0 0 0
22/10/2014
3.35
 210,240 3.40 3.40 3.27 0 0 0
21/10/2014
3.40
 116,050 3.35 3.40 3.35 0 0 0
20/10/2014
3.35
 161,080 3.31 3.40 3.31 0 0 0
17/10/2014
3.31
 260,820 3.27 3.35 3.23 0 0 0
16/10/2014
3.27
 722,650 3.44 3.44 3.27 0 0 0
15/10/2014
3.44
 667,060 3.40 3.44 3.27 0 0 0
14/10/2014
3.40
 315,530 3.52 3.52 3.40 0 10,000 -0.1
13/10/2014
3.52
 574,220 3.48 3.57 3.40 0 0 0
10/10/2014
3.48
 385,940 3.57 3.57 3.48 0 0 0
09/10/2014
3.57
 1,595,510 3.61 3.65 3.48 10,000 0 0.1
08/10/2014
3.61
 388,900 3.69 3.74 3.57 0 5,000 -0.0
07/10/2014
3.69
 826,020 3.65 3.74 3.61 0 15,000 -0.1
06/10/2014
3.65
 1,690,960 3.48 3.69 3.48 0 10,000 -0.1
03/10/2014
3.48
 286,770 3.52 3.57 3.44 0 60,000 -0.5
02/10/2014
3.52
 418,870 3.52 3.57 3.44 0 0 0
01/10/2014
3.52
 882,980 3.44 3.57 3.40 10,000 6,000 0.0
30/09/2014
3.44
 557,270 3.40 3.44 3.31 0 5,100 -0.0
29/09/2014
3.40
 197,010 3.48 3.48 3.35 0 0 0
26/09/2014
3.48
 1,034,670 3.44 3.52 3.40 0 0 0
25/09/2014
3.44
 761,560 3.31 3.44 3.27 60,000 0 0.5
24/09/2014
3.31
 355,340 3.27 3.35 3.27 0 0 0
23/09/2014
3.27
 393,400 3.27 3.35 3.23 0 3,000 -0.0
22/09/2014
3.27
 620,460 3.27 3.35 3.23 0 0 0
19/09/2014
3.27
 479,750 3.27 3.35 3.27 0 0 0
18/09/2014
3.27
 595,200 3.35 3.40 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |