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)
11/09/2012
1.69
 63,370 1.69 1.69 1.65 0 0 0
10/09/2012
1.69
 139,160 1.76 1.76 1.69 0 4,000 -0.0
07/09/2012
1.76
 115,830 1.80 1.84 1.76 10,000 0 0.0
06/09/2012
1.80
 84,070 1.76 1.80 1.73 0 0 0
05/09/2012
1.76
 30,720 1.80 1.84 1.76 0 0 0
04/09/2012
1.80
 33,140 1.84 1.88 1.80 0 0 0
31/08/2012
1.84
 33,830 1.80 1.84 1.76 0 0 0
30/08/2012
1.80
 38,580 1.84 1.88 1.80 0 0 0
29/08/2012
1.84
 52,220 1.84 1.88 1.84 0 0 0
28/08/2012
1.84
 70,350 1.76 1.84 1.73 0 0 0
27/08/2012
1.76
 231,900 1.84 1.84 1.76 0 0 0
24/08/2012
1.84
 166,130 1.76 1.84 1.69 0 0 0
23/08/2012
1.76
 170,230 1.84 1.84 1.76 500 0 0.0
22/08/2012
1.84
 122,470 1.91 1.91 1.84 0 0 0
21/08/2012
1.91
 185,140 1.99 1.99 1.91 30,000 0 0.2
20/08/2012
1.99
 121,260 1.91 1.99 1.91 0 0 0
17/08/2012
1.91
 106,460 1.95 1.99 1.91 0 0 0
16/08/2012
1.95
 84,340 1.95 1.99 1.91 0 0 0
15/08/2012
1.95
 48,450 1.99 2.03 1.95 0 0 0
14/08/2012
1.99
 61,290 1.95 1.99 1.95 0 0 0
13/08/2012
1.95
 70,710 1.99 1.99 1.95 0 0 0
10/08/2012
1.99
 92,220 2.03 2.03 1.99 0 0 0
09/08/2012
2.03
 157,450 1.95 2.03 1.91 1,500 0 0.0
08/08/2012
1.95
 18,110 1.95 1.99 1.91 5,000 0 0.0
07/08/2012
1.95
 29,690 1.99 1.99 1.91 2,000 0 0.0
06/08/2012
1.99
 100,810 1.95 1.99 1.95 0 0 0
03/08/2012
1.95
 37,630 1.95 1.95 1.91 0 300 -0.0
02/08/2012
1.95
 66,850 1.91 1.99 1.95 0 0 0
01/08/2012
1.91
 32,060 1.91 1.91 1.91 0 0 0
31/07/2012
1.91
 36,130 1.95 1.99 1.91 0 0 0
30/07/2012
1.95
 44,710 1.91 1.95 1.91 0 0 0
27/07/2012
1.91
 121,470 1.95 1.95 1.88 2,000 0 0.0
26/07/2012
1.95
 68,350 1.91 1.99 1.91 3,000 0 0.0
25/07/2012
1.91
 21,360 1.91 1.95 1.88 0 0 0
24/07/2012
1.91
 77,080 1.99 1.99 1.91 0 0 0
23/07/2012
1.99
 46,460 2.03 2.03 1.95 0 0 0
20/07/2012
2.03
 243,520 2.07 2.10 1.99 0 0 0
19/07/2012
2.07
 202,620 2.03 2.07 1.95 0 10,000 -0.1
18/07/2012
2.03
 76,740 1.99 2.03 1.95 0 0 0
17/07/2012
1.99
 170,500 1.91 1.99 1.91 2,000 10,000 -0.0
16/07/2012
1.91
 163,060 1.99 1.99 1.91 15,000 0 0.1
13/07/2012
1.99
 235,000 1.91 1.99 1.88 5,000 0 0.0
12/07/2012
1.91
 60,880 1.91 1.91 1.84 5,000 10,000 -0.0
11/07/2012
1.91
 35,760 1.88 1.91 1.88 0 0 0
10/07/2012
1.88
 136,770 1.80 1.88 1.80 0 0 0
09/07/2012
1.80
 52,520 1.84 1.88 1.80 5,000 0 0.0
06/07/2012
1.84
 151,750 1.80 1.84 1.80 20,000 0 0.1
05/07/2012
1.80
 98,740 1.80 1.84 1.76 20,000 0 0.1
04/07/2012
1.80
 52,510 1.84 1.88 1.80 10,000 0 0.0
03/07/2012
1.84
 201,430 1.91 1.91 1.84 16,300 0 0.1
02/07/2012
1.91
 111,180 1.99 1.99 1.91 10,000 0 0.1
29/06/2012
1.99
 32,210 1.91 1.99 1.88 7,650 0 0.0
28/06/2012
1.91
 55,220 1.91 1.95 1.84 10,000 8,000 0.0
27/06/2012
1.91
 344,470 1.99 1.99 1.88 9,500 0 0.0
26/06/2012
1.99
 0 1.99 1.99 1.99 15,000 30,060 -0.1
25/06/2012
1.99
 90,380 2.07 2.07 1.99 0 1,940 -0.0
22/06/2012
2.07
 76,010 2.10 2.10 2.07 5,000 25,000 -0.1
21/06/2012
2.10
 68,410 2.14 2.14 2.07 0 3,550 -0.0
20/06/2012
2.14
 97,190 2.07 2.14 2.03 8,070 0 0.0
19/06/2012
2.07
 258,490 2.14 2.14 2.07 10,000 0 0.1
18/06/2012
2.14
 83,940 2.14 2.18 2.14 0 3,670 -0.0
15/06/2012
2.14
 92,460 2.07 2.14 2.07 2,000 0 0.0
14/06/2012
2.07
 67,540 2.10 2.10 2.07 0 0 0
13/06/2012
2.10
 90,660 2.10 2.14 2.07 15,000 0 0.1
12/06/2012
2.10
 287,470 2.14 2.18 2.10 5,000 10,000 -0.0
11/06/2012
2.14
 159,200 2.18 2.22 2.10 5,400 0 0.0
08/06/2012
2.18
 250,450 2.22 2.25 2.14 5,410 0 0.0
07/06/2012
2.22
 472,780 2.14 2.22 2.10 63,590 15,000 0.3
06/06/2012
2.14
 94,570 2.07 2.14 2.03 0 5,300 -0.0
05/06/2012
2.07
 369,630 2.07 2.10 2.03 15,000 0 0.1
04/06/2012
2.07
 228,120 2.14 2.14 2.07 0 10,000 -0.1
01/06/2012
2.14
 65,320 2.14 2.18 2.10 0 10,000 -0.1
31/05/2012
2.14
 176,420 2.22 2.22 2.14 0 0 0
30/05/2012
2.22
 165,000 2.22 2.29 2.22 0 5,000 -0.0
29/05/2012
2.22
 742,100 2.18 2.22 2.14 0 33,000 -0.2
28/05/2012
2.18
 413,340 2.10 2.18 2.14 20,000 12,000 0.0
25/05/2012
2.10
 241,960 2.03 2.10 2.07 0 20,270 -0.1
24/05/2012
2.03
 283,970 2.10 2.10 2.03 0 25,000 -0.1
23/05/2012
2.10
 175,010 2.18 2.18 2.10 0 0 0
22/05/2012
2.18
 516,560 2.10 2.18 2.14 33,000 30,000 0.0
21/05/2012
2.10
 211,020 2.03 2.10 2.03 0 20,000 -0.1
18/05/2012
2.03
 427,470 2.18 2.18 2.03 0 39,800 -0.2
17/05/2012
2.18
 640,140 2.18 2.29 2.18 0 0 0
16/05/2012
2.18
 659,510 2.29 2.29 2.18 9,000 120,100 -0.6
15/05/2012
2.29
 311,480 2.40 2.40 2.29 0 0 0
14/05/2012
2.40
 203,940 2.52 2.52 2.40 0 4,530 -0.0
11/05/2012
2.52
 416,410 2.63 2.63 2.52 0 15,010 -0.1
10/05/2012
2.63
 528,000 2.55 2.67 2.52 0 15,000 -0.1
09/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
09/05/2012
2.55
 504,270 2.44 2.55 2.37 0 37,000 -0.2
08/05/2012
2.44
 535,990 2.44 2.54 2.44 0 0 0
07/05/2012
2.44
 761,050 2.34 2.44 2.37 10 4,000 -0.0
04/05/2012
2.34
 495,480 2.34 2.44 2.30 0 30,000 -0.2
03/05/2012
2.34
 659,850 2.23 2.34 2.13 0 40,000 -0.3
02/05/2012
2.23
 1,119,930 2.20 2.30 2.23 0 25,000 -0.2
27/04/2012
2.20
 912,100 2.10 2.20 2.13 300 28,000 -0.2
26/04/2012
2.10
 739,940 2.03 2.10 2.06 93,600 55,000 0.2
25/04/2012
2.03
 381,790 1.96 2.03 1.99 4,400 0 0.0
24/04/2012
1.96
 254,730 1.89 1.96 1.86 0 25,000 -0.1
23/04/2012
1.89
 529,100 1.96 1.96 1.89 8,000 0 0.0
20/04/2012
1.96
 286,610 2.03 2.03 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |