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
(2024-08-20) 		-1.30 -9.15% 6,503,500 -174,000 -2.3
12.80
14.20
12.90
2 tháng
(2024-07-22) 		-1.45 -10.10% 32,448,800 1,939,100 28.7
12.80
15.50
12.90
3 tháng
(2024-06-21) 		-0.80 -5.84% 64,095,000 5,004,800 75.5
12.35
15.90
12.90
6 tháng
(2024-03-25) 		2.70 26.50% 105,525,900 5,833,000 86.2
9.77
15.90
12.90
12 tháng
(2023-09-25) 		4.06 45.86% 140,152,000 5,667,173 84.8
8.08
15.90
12.90
24 tháng
(2022-09-30) 		6.38 97.96% 258,516,900 8,318,592 114.5
5.06
15.90
12.90
36 tháng
(2021-10-05) 		2.56 24.81% 416,317,500 6,905,548 101.4
5.06
15.90
12.90
60 tháng
(2019-10-16) 		8.15 171.37% 492,356,900 7,299,878 107.9
3.87
15.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
1.75
 30,100 1.79 1.79 1.72 0 15,000 -0.1
01/07/2011
1.79
 80,800 1.72 1.79 1.68 0 15,000 -0.1
30/06/2011
1.72
 82,770 1.79 1.82 1.72 0 0 0
29/06/2011
1.79
 31,060 1.82 1.82 1.79 0 0 0
28/06/2011
1.82
 65,190 1.86 1.89 1.82 0 0 0
27/06/2011
1.86
 62,860 1.86 1.89 1.86 0 0 0
24/06/2011
1.86
 38,470 1.86 1.89 1.82 0 0 0
23/06/2011
1.86
 119,390 1.89 1.89 1.86 0 30,000 -0.2
22/06/2011: Cổ tức tiền mặt tỉ lệ: 6%
22/06/2011
1.89
 82,690 1.92 1.96 1.89 0 35,000 -0.2
21/06/2011
1.92
 236,230 1.89 1.96 1.83 28,340 660 0.2
20/06/2011
1.89
 166,790 1.92 1.96 1.86 0 0 0
17/06/2011
1.92
 385,080 1.96 1.96 1.89 960 0 0.0
16/06/2011
1.96
 242,900 1.96 1.99 1.89 500 8,000 -0.0
15/06/2011
1.96
 616,410 1.96 2.05 1.96 111,040 10,000 0.7
14/06/2011
1.96
 151,510 1.86 1.96 1.96 0 0 0
13/06/2011
1.86
 241,220 1.80 1.86 1.83 0 0 0
10/06/2011
1.80
 301,980 1.77 1.83 1.77 1,000 0 0.0
09/06/2011
1.77
 106,380 1.74 1.77 1.71 0 0 0
08/06/2011
1.74
 96,250 1.74 1.77 1.71 0 2,800 -0.0
07/06/2011
1.74
 100,290 1.68 1.74 1.68 0 2,660 -0.0
06/06/2011
1.68
 92,800 1.71 1.71 1.65 800 0 0.0
03/06/2011
1.71
 198,740 1.74 1.80 1.68 0 0 0
02/06/2011
1.74
 285,040 1.68 1.74 1.68 0 0 0
01/06/2011
1.68
 179,240 1.65 1.71 1.61 0 0 0
31/05/2011
1.65
 102,230 1.65 1.65 1.58 500 0 0.0
30/05/2011
1.65
 97,590 1.71 1.71 1.65 0 0 0
27/05/2011
1.71
 83,790 1.68 1.71 1.61 0 0 0
26/05/2011
1.68
 369,010 1.61 1.68 1.55 2,800 0 0.0
25/05/2011
1.61
 128,310 1.68 1.68 1.61 0 0 0
24/05/2011
1.68
 190,840 1.74 1.74 1.68 0 1,000 -0.0
23/05/2011
1.74
 121,290 1.80 1.80 1.74 0 0 0
20/05/2011
1.80
 149,900 1.83 1.83 1.77 0 0 0
19/05/2011
1.83
 151,490 1.83 1.86 1.80 0 0 0
18/05/2011
1.83
 99,850 1.83 1.86 1.80 3,000 0 0.0
17/05/2011
1.83
 88,010 1.86 1.86 1.80 0 8,000 -0.0
16/05/2011
1.86
 102,420 1.89 1.89 1.86 10,000 0 0.1
13/05/2011
1.89
 55,300 1.86 1.92 1.86 1,270 0 0.0
12/05/2011
1.86
 61,840 1.89 1.92 1.86 5,000 0 0.0
11/05/2011
1.89
 37,470 1.92 1.92 1.89 5,000 0 0.0
10/05/2011
1.92
 87,970 1.92 1.96 1.89 0 0 0
09/05/2011
1.92
 128,050 1.92 1.92 1.86 20,000 0 0.1
06/05/2011
1.92
 88,140 1.92 1.99 1.86 0 0 0
05/05/2011
1.92
 102,360 1.96 1.99 1.89 0 0 0
04/05/2011
1.96
 207,480 1.89 1.99 1.89 0 0 0
29/04/2011
1.89
 161,010 1.86 1.89 1.83 0 0 0
28/04/2011
1.86
 82,560 1.89 1.89 1.86 2,500 0 0.0
27/04/2011
1.89
 57,640 1.89 1.89 1.86 5,000 0 0.0
26/04/2011
1.89
 24,150 1.89 1.92 1.86 0 1,000 -0.0
25/04/2011
1.89
 105,810 1.83 1.89 1.83 0 0 0
22/04/2011
1.83
 249,430 1.92 1.92 1.83 0 0 0
21/04/2011
1.92
 82,780 1.99 1.99 1.92 0 0 0
20/04/2011
1.99
 122,420 2.02 2.05 1.99 5,000 0 0.0
19/04/2011
2.02
 73,700 2.02 2.02 1.96 2,000 0 0.0
18/04/2011
2.02
 11,097 2.08 2.08 1.99 0 0 0
15/04/2011
2.08
 118,930 2.14 2.14 2.05 0 0 0
14/04/2011
2.14
 60,530 2.14 2.14 2.11 0 0 0
13/04/2011
2.14
 116,630 2.17 2.17 2.11 15,000 0 0.1
08/04/2011
2.17
 87,370 2.20 2.20 2.17 0 0 0
07/04/2011
2.20
 37,190 2.20 2.20 2.17 0 0 0
06/04/2011
2.20
 101,020 2.20 2.24 2.17 0 0 0
05/04/2011
2.20
 59,730 2.17 2.20 2.14 0 0 0
04/04/2011
2.17
 155,040 2.24 2.24 2.17 0 30,000 -0.2
01/04/2011
2.24
 65,180 2.24 2.24 2.24 0 0 0
31/03/2011
2.24
 60,800 2.24 2.27 2.20 0 0 0
30/03/2011
2.24
 117,920 2.27 2.27 2.20 0 0 0
29/03/2011
2.27
 89,280 2.27 2.27 2.24 0 0 0
28/03/2011
2.27
 82,710 2.27 2.30 2.27 0 0 0
25/03/2011
2.27
 50,060 2.27 2.30 2.24 0 0 0
24/03/2011
2.27
 50,180 2.27 2.30 2.27 0 0 0
23/03/2011
2.27
 58,340 2.30 2.33 2.27 1,300 0 0.0
22/03/2011
2.30
 34,780 2.33 2.33 2.27 4,000 0 0.0
21/03/2011
2.33
 131,420 2.33 2.36 2.30 0 0 0
18/03/2011
2.33
 158,090 2.24 2.33 2.27 3,000 0 0.0
17/03/2011
2.24
 195,250 2.24 2.30 2.20 0 0 0
16/03/2011
2.24
 76,920 2.27 2.30 2.24 0 1,680 -0.0
15/03/2011
2.27
 59,960 2.30 2.30 2.27 0 0 0
14/03/2011
2.30
 132,820 2.39 2.42 2.30 30,000 0 0.2
11/03/2011
2.39
 370,670 2.30 2.39 2.33 2,000 4,000 -0.0
10/03/2011
2.30
 155,680 2.20 2.30 2.17 0 0 0
09/03/2011
2.20
 88,480 2.27 2.27 2.17 0 0 0
08/03/2011
2.27
 33,880 2.30 2.33 2.27 0 0 0
07/03/2011
2.30
 92,450 2.30 2.33 2.27 0 0 0
04/03/2011
2.30
 99,370 2.27 2.33 2.27 0 0 0
03/03/2011
2.27
 104,450 2.33 2.36 2.27 0 0 0
02/03/2011
2.33
 170,610 2.42 2.42 2.33 0 0 0
01/03/2011
2.42
 139,870 2.42 2.42 2.39 0 0 0
28/02/2011
2.42
 125,360 2.48 2.51 2.42 0 0 0
25/02/2011
2.48
 74,510 2.45 2.48 2.42 0 0 0
24/02/2011
2.45
 156,290 2.48 2.48 2.36 0 0 0
23/02/2011
2.48
 138,900 2.42 2.51 2.42 0 0 0
22/02/2011
2.42
 174,870 2.42 2.45 2.39 1,500 0 0.0
21/02/2011
2.42
 304,000 2.55 2.55 2.42 0 0 0
18/02/2011
2.55
 101,120 2.58 2.61 2.55 0 0 0
17/02/2011
2.58
 134,010 2.64 2.64 2.58 0 0 0
16/02/2011
2.64
 88,400 2.70 2.70 2.64 0 0 0
15/02/2011
2.70
 108,290 2.73 2.73 2.70 0 0 0
14/02/2011
2.73
 129,590 2.76 2.79 2.70 1,000 0 0.0
11/02/2011
2.76
 145,100 2.76 2.76 2.70 0 0 0
10/02/2011
2.76
 85,590 2.76 2.79 2.73 0 0 0
09/02/2011
2.76
 125,530 2.79 2.79 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |