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)
17/09/2014
3.35
 458,620 3.44 3.48 3.35 0 0 0
16/09/2014
3.44
 299,460 3.35 3.44 3.31 0 0 0
15/09/2014
3.35
 653,910 3.35 3.48 3.35 0 0 0
12/09/2014
3.35
 277,330 3.31 3.40 3.31 0 0 0
11/09/2014
3.31
 166,890 3.35 3.40 3.31 0 0 0
10/09/2014
3.35
 435,290 3.31 3.35 3.18 0 5,000 -0.0
09/09/2014
3.31
 1,034,230 3.52 3.52 3.31 0 5,000 -0.0
08/09/2014
3.52
 497,250 3.52 3.61 3.48 10,000 10,000 0
05/09/2014
3.52
 581,180 3.48 3.61 3.44 0 0 0
04/09/2014
3.48
 846,120 3.44 3.52 3.44 0 30,000 -0.2
03/09/2014
3.44
 1,161,720 3.35 3.57 3.35 15,000 8,820 0.1
29/08/2014
3.35
 542,550 3.35 3.40 3.31 0 0 0
28/08/2014
3.35
 537,540 3.31 3.40 3.27 5,000 0 0.0
27/08/2014
3.31
 711,180 3.35 3.40 3.27 0 0 0
26/08/2014
3.35
 532,660 3.40 3.44 3.35 0 0 0
25/08/2014
3.40
 735,390 3.35 3.44 3.35 15,000 4,000 0.1
22/08/2014
3.35
 387,810 3.35 3.40 3.31 20,000 0 0.2
21/08/2014
3.35
 781,670 3.31 3.40 3.27 10,000 0 0.1
20/08/2014
3.31
 632,670 3.31 3.44 3.27 0 0 0
19/08/2014
3.31
 581,330 3.31 3.35 3.27 0 11,000 -0.1
18/08/2014
3.31
 522,300 3.27 3.40 3.31 0 0 0
15/08/2014
3.27
 305,540 3.27 3.35 3.23 5,000 0 0.0
14/08/2014
3.27
 232,840 3.31 3.35 3.27 0 5,000 -0.0
13/08/2014
3.31
 522,230 3.23 3.35 3.27 10,000 0 0.1
12/08/2014
3.23
 521,680 3.31 3.40 3.23 0 31,000 -0.2
11/08/2014
3.31
 660,620 3.35 3.35 3.27 0 0 0
08/08/2014
3.35
 546,020 3.44 3.48 3.35 0 30,000 -0.2
07/08/2014
3.44
 1,362,250 3.23 3.44 3.18 46,000 0 0.4
06/08/2014
3.23
 695,250 3.27 3.35 3.23 0 0 0
05/08/2014
3.27
 1,798,400 3.06 3.27 3.06 10,000 0 0.1
04/08/2014
3.06
 644,230 2.97 3.10 2.97 0 0 0
01/08/2014
2.97
 254,510 3.01 3.06 2.97 15,000 0 0.1
31/07/2014
3.01
 195,380 2.97 3.06 2.93 0 0 0
30/07/2014
2.97
 139,590 3.01 3.06 2.97 5,000 0 0.0
29/07/2014
3.01
 343,060 2.97 3.01 2.93 5,000 7,000 -0.0
28/07/2014
2.97
 331,420 3.01 3.06 2.93 300 0 0.0
25/07/2014
3.01
 487,180 3.10 3.14 3.01 5,000 0 0.0
24/07/2014
3.10
 1,068,340 2.97 3.14 3.01 20,000 0 0.1
23/07/2014
2.97
 229,990 3.01 3.01 2.97 0 0 0
22/07/2014
3.01
 434,740 3.01 3.06 2.93 0 3,000 -0.0
21/07/2014
3.01
 415,060 3.06 3.10 3.01 0 0 0
18/07/2014
3.06
 433,380 3.10 3.10 3.01 0 2,280 -0.0
17/07/2014
3.10
 327,860 3.10 3.14 3.06 0 0 0
16/07/2014
3.10
 326,430 3.10 3.14 3.10 0 0 0
15/07/2014
3.10
 197,610 3.06 3.14 3.06 0 0 0
14/07/2014
3.06
 304,680 3.06 3.10 3.01 0 0 0
11/07/2014
3.06
 447,670 3.06 3.10 2.93 0 200 -0.0
10/07/2014
3.06
 479,590 3.14 3.14 2.97 0 0 0
09/07/2014
3.14
 540,110 3.14 3.18 3.10 0 0 0
08/07/2014
3.14
 1,061,990 2.97 3.14 3.01 0 0 0
07/07/2014
2.97
 611,150 3.10 3.18 2.97 0 0 0
04/07/2014
3.10
 1,172,000 2.97 3.10 2.97 0 10,100 -0.1
03/07/2014
2.97
 574,570 2.93 3.06 2.97 0 0 0
02/07/2014
2.93
 180,410 2.89 2.97 2.89 2,000 0 0.0
01/07/2014
2.89
 246,180 2.93 2.97 2.89 0 0 0
30/06/2014
2.93
 220,000 2.97 2.97 2.89 0 200 -0.0
27/06/2014
2.97
 236,060 3.01 3.01 2.93 0 0 0
26/06/2014
3.01
 806,670 2.89 3.01 2.89 0 4,500 -0.0
25/06/2014
2.89
 224,700 2.89 2.97 2.80 0 0 0
24/06/2014
2.89
 120,390 2.76 2.89 2.76 0 0 0
23/06/2014
2.76
 56,880 2.84 2.89 2.76 2,000 0 0.0
20/06/2014
2.84
 164,330 2.89 2.93 2.80 0 0 0
19/06/2014
2.89
 572,480 2.93 2.93 2.76 0 0 0
18/06/2014
2.93
 495,120 2.97 3.01 2.93 0 10,000 -0.1
17/06/2014
2.97
 272,060 2.97 3.06 2.93 0 0 0
16/06/2014
2.97
 569,170 2.89 3.06 2.93 0 0 0
13/06/2014
2.89
 1,128,910 2.72 2.89 2.72 0 0 0
12/06/2014
2.72
 122,600 2.72 2.76 2.67 0 0 0
11/06/2014
2.72
 235,680 2.67 2.76 2.67 0 0 0
10/06/2014
2.67
 142,490 2.72 2.72 2.67 0 0 0
09/06/2014
2.72
 170,310 2.72 2.76 2.72 7,000 0 0.0
06/06/2014
2.72
 198,580 2.63 2.72 2.63 20,000 0 0.1
05/06/2014
2.63
 181,320 2.59 2.63 2.55 20,000 0 0.1
04/06/2014
2.59
 188,540 2.67 2.72 2.55 0 0 0
03/06/2014
2.67
 95,970 2.63 2.72 2.63 0 0 0
02/06/2014
2.63
 237,820 2.76 2.76 2.63 0 0 0
30/05/2014
2.76
 118,320 2.72 2.76 2.67 0 0 0
29/05/2014
2.72
 444,240 2.80 2.84 2.72 0 0 0
28/05/2014
2.80
 477,670 2.84 2.93 2.80 0 10,000 -0.1
27/05/2014
2.84
 878,950 2.80 2.93 2.80 0 0 0
26/05/2014
2.80
 411,180 2.67 2.80 2.55 0 0 0
23/05/2014
2.67
 225,990 2.72 2.72 2.63 0 0 0
22/05/2014
2.72
 394,660 2.84 2.84 2.72 0 10,000 -0.1
21/05/2014
2.84
 597,200 2.67 2.84 2.55 1,000 80,000 -0.5
20/05/2014
2.67
 534,540 2.59 2.67 2.46 0 4,100 -0.0
19/05/2014
2.59
 310,330 2.46 2.59 2.38 0 25,180 -0.1
16/05/2014
2.46
 228,820 2.38 2.46 2.29 0 0 0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 3%
15/05/2014
2.38
 311,110 2.38 2.50 2.29 0 1,500 -0.0
14/05/2014
2.38
 251,530 2.26 2.38 2.18 5,000 0 0.0
13/05/2014
2.26
 589,780 2.42 2.42 2.26 30,000 120 0.2
12/05/2014
2.42
 68,570 2.58 2.58 2.42 0 0 0
09/05/2014
2.58
 294,010 2.54 2.58 2.42 15,720 230 0.1
08/05/2014
2.54
 236,980 2.70 2.70 2.54 10,000 0 0.1
07/05/2014
2.70
 200,200 2.66 2.74 2.66 5,000 3,000 0.0
06/05/2014
2.66
 871,880 2.82 2.82 2.66 15,150 2,000 0.1
05/05/2014
2.82
 233,230 2.90 2.94 2.74 38,000 0 0.3
29/04/2014
2.90
 111,090 2.90 2.98 2.82 12,000 0 0.1
28/04/2014
2.90
 224,690 2.94 3.02 2.86 0 0 0
25/04/2014
2.94
 252,810 3.10 3.10 2.94 0 0 0
24/04/2014
3.10
 128,630 3.06 3.14 3.02 36,440 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |