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)
03/07/2013
1.73
 46,100 1.73 1.73 1.69 0 0 0
02/07/2013
1.73
 17,710 1.69 1.73 1.69 0 300 -0.0
01/07/2013
1.69
 26,760 1.73 1.73 1.65 0 0 0
28/06/2013
1.73
 24,050 1.77 1.77 1.69 0 0 0
27/06/2013
1.77
 55,060 1.73 1.77 1.69 0 0 0
26/06/2013
1.73
 226,650 1.65 1.73 1.73 0 0 0
25/06/2013
1.65
 240,480 1.73 1.73 1.61 0 0 0
24/06/2013
1.73
 240,060 1.73 1.73 1.65 0 0 0
21/06/2013
1.73
 71,850 1.69 1.73 1.69 0 0 0
20/06/2013
1.69
 48,010 1.73 1.77 1.69 0 0 0
19/06/2013
1.73
 34,910 1.73 1.77 1.73 0 0 0
18/06/2013
1.73
 39,290 1.77 1.77 1.73 100 100 0
17/06/2013
1.77
 45,990 1.77 1.77 1.73 0 0 0
14/06/2013
1.77
 63,090 1.73 1.81 1.77 0 0 0
13/06/2013
1.73
 109,110 1.81 1.81 1.73 0 0 0
12/06/2013
1.81
 79,200 1.81 1.81 1.77 0 0 0
11/06/2013
1.81
 43,380 1.81 1.81 1.77 0 0 0
10/06/2013
1.81
 92,320 1.81 1.85 1.81 0 0 0
07/06/2013
1.81
 111,070 1.77 1.85 1.77 0 0 0
06/06/2013
1.77
 69,710 1.73 1.81 1.73 0 0 0
05/06/2013
1.73
 162,890 1.73 1.77 1.73 0 0 0
04/06/2013
1.73
 263,030 1.81 1.85 1.73 0 0 0
03/06/2013
1.81
 242,210 1.85 1.85 1.77 0 0 0
31/05/2013
1.85
 232,460 1.81 1.89 1.81 12,500 0 0.1
30/05/2013
1.81
 64,100 1.81 1.85 1.77 0 5,000 -0.0
29/05/2013
1.81
 364,430 1.73 1.85 1.77 1,000 0 0.0
28/05/2013
1.73
 357,930 1.69 1.77 1.69 0 0 0
27/05/2013
1.69
 354,770 1.61 1.69 1.65 0 0 0
24/05/2013
1.61
 100,750 1.61 1.65 1.61 0 0 0
23/05/2013
1.61
 78,410 1.65 1.69 1.61 0 0 0
22/05/2013
1.65
 99,010 1.65 1.69 1.65 0 0 0
21/05/2013
1.65
 282,810 1.61 1.69 1.61 0 0 0
20/05/2013
1.61
 48,420 1.61 1.65 1.61 0 0 0
17/05/2013
1.61
 103,650 1.65 1.65 1.57 0 0 0
16/05/2013
1.65
 70,950 1.57 1.65 1.57 5,000 0 0.0
15/05/2013
1.57
 91,020 1.61 1.65 1.57 6,000 0 0.0
14/05/2013
1.61
 729,320 1.65 1.69 1.57 0 0 0
13/05/2013
1.65
 40,680 1.69 1.73 1.65 0 0 0
10/05/2013
1.69
 25,140 1.69 1.73 1.65 0 0 0
09/05/2013
1.69
 83,020 1.73 1.73 1.69 0 14,000 -0.1
08/05/2013
1.73
 30,950 1.73 1.73 1.69 0 0 0
07/05/2013
1.73
 52,820 1.73 1.73 1.69 0 0 0
06/05/2013
1.73
 172,190 1.65 1.73 1.65 0 0 0
03/05/2013
1.65
 227,980 1.65 1.69 1.57 0 60 -0.0
02/05/2013
1.65
 51,510 1.65 1.69 1.61 0 600 -0.0
26/04/2013
1.65
 42,120 1.61 1.69 1.65 6,000 0 0.0
25/04/2013
1.61
 158,300 1.65 1.69 1.61 0 0 0
24/04/2013: Cổ tức tiền mặt tỉ lệ: 3%
24/04/2013
1.65
 73,110 1.65 1.69 1.65 0 0 0
23/04/2013
1.65
 132,600 1.65 1.69 1.61 0 0 0
22/04/2013
1.65
 274,910 1.73 1.73 1.61 0 0 0
18/04/2013
1.73
 89,250 1.73 1.76 1.69 0 0 0
17/04/2013
1.73
 40,850 1.73 1.76 1.69 0 0 0
16/04/2013
1.73
 59,150 1.69 1.73 1.65 0 0 0
15/04/2013
1.69
 214,740 1.76 1.76 1.69 110 0 0.0
12/04/2013
1.76
 42,140 1.76 1.80 1.73 0 0 0
11/04/2013
1.76
 69,650 1.80 1.80 1.76 0 0 0
10/04/2013
1.80
 282,700 1.80 1.84 1.76 0 30,000 -0.1
09/04/2013
1.80
 80,730 1.80 1.84 1.76 0 0 0
08/04/2013
1.80
 67,850 1.80 1.84 1.80 100 0 0.0
05/04/2013
1.80
 260,670 1.91 1.91 1.80 0 0 0
04/04/2013
1.91
 241,770 1.88 1.91 1.80 0 0 0
03/04/2013
1.88
 56,390 1.91 1.91 1.88 0 0 0
02/04/2013
1.91
 383,310 1.88 1.91 1.84 0 0 0
01/04/2013
1.88
 95,220 1.88 1.91 1.84 0 0 0
29/03/2013
1.88
 45,550 1.84 1.88 1.80 100 0 0.0
28/03/2013
1.84
 37,340 1.88 1.88 1.84 2,000 0 0.0
27/03/2013
1.88
 77,700 1.88 1.91 1.84 0 0 0
26/03/2013
1.88
 111,720 1.84 1.95 1.88 0 0 0
25/03/2013
1.84
 89,870 1.88 1.91 1.84 0 0 0
22/03/2013
1.88
 281,210 1.91 1.91 1.84 0 0 0
21/03/2013
1.91
 109,610 1.95 1.95 1.88 0 0 0
20/03/2013
1.95
 57,010 1.91 1.99 1.88 0 2,200 -0.0
19/03/2013
1.91
 30,030 1.88 1.95 1.88 0 0 0
18/03/2013
1.88
 830,870 1.99 1.99 1.88 10,000 0 0.1
15/03/2013
1.99
 8,790 1.95 1.99 1.95 0 0 0
14/03/2013
1.95
 49,990 1.95 1.99 1.91 0 0 0
13/03/2013
1.95
 36,680 1.95 1.99 1.95 0 2,590 -0.0
12/03/2013
1.95
 31,130 2.03 2.07 1.95 0 0 0
11/03/2013
2.03
 216,260 1.91 2.03 1.91 0 0 0
08/03/2013
1.91
 121,170 1.91 1.99 1.91 0 0 0
07/03/2013
1.91
 15,530 1.95 1.99 1.88 0 0 0
06/03/2013
1.95
 50,960 1.88 1.99 1.88 0 2,000 -0.0
05/03/2013
1.88
 920,670 1.91 1.95 1.84 0 0 0
04/03/2013
1.91
 268,630 2.03 2.03 1.91 0 0 0
01/03/2013
2.03
 73,750 2.03 2.03 1.95 2,200 5,000 -0.0
28/02/2013
2.03
 95,310 1.99 2.07 1.95 0 10,000 -0.1
27/02/2013
1.99
 217,760 1.95 1.99 1.88 0 32,000 -0.2
26/02/2013
1.95
 626,620 2.07 2.07 1.95 2,000 0 0.0
25/02/2013
2.07
 197,080 2.22 2.25 2.07 0 0 0
22/02/2013
2.22
 954,450 2.10 2.22 2.07 0 10,000 -0.1
21/02/2013
2.10
 1,204,790 2.10 2.22 2.10 32,000 2,000 0.2
20/02/2013
2.10
 916,480 1.99 2.10 1.95 0 5,000 -0.0
19/02/2013
1.99
 232,660 1.95 2.03 1.95 0 30 -0.0
18/02/2013
1.95
 162,800 1.91 1.99 1.88 0 0 0
08/02/2013
1.91
 61,460 1.84 1.91 1.88 0 800 -0.0
07/02/2013
1.84
 102,130 1.84 1.91 1.84 0 0 0
06/02/2013
1.84
 67,380 1.76 1.84 1.76 1,680 0 0.0
05/02/2013
1.76
 49,090 1.84 1.84 1.73 400 0 0.0
04/02/2013
1.84
 32,810 1.84 1.88 1.80 0 0 0
01/02/2013
1.84
 32,220 1.84 1.84 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |