CTCP Vận tải Xăng dầu Vitaco (vto)

13.15
0.25
(1.94%)
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)
18/11/2009
4.69
 228,650 4.66 4.69 4.56 60,000 0 0
17/11/2009: Cổ tức tiền mặt tỉ lệ: 4%
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
17/11/2009
4.66
 506,470 4.46 4.66 4.50 45,960 0 0
16/11/2009
4.46
 667,050 4.43 4.51 4.40 1,010 28,060 0
13/11/2009
4.43
 290,950 4.51 4.51 4.35 0 26,110 0
12/11/2009
4.51
 428,870 4.46 4.62 4.43 3,000 3,000 0
11/11/2009
4.46
 318,120 4.37 4.46 4.29 20,590 0 0
10/11/2009
4.37
 529,580 4.29 4.46 4.24 730 0 0
09/11/2009
4.29
 399,850 4.51 4.51 4.29 7,400 4,000 0
06/11/2009
4.51
 494,730 4.62 4.70 4.51 0 0 0
05/11/2009
4.62
 771,130 4.40 4.62 4.40 5,000 0 0
04/11/2009
4.40
 622,730 4.48 4.68 4.29 0 0 0
03/11/2009
4.48
 372,030 4.70 4.70 4.48 19,000 16,450 0
02/11/2009
4.70
 380,400 4.92 4.92 4.70 100 28,390 0
30/10/2009
4.92
 1,012,560 4.73 4.95 4.73 0 30,000 0
29/10/2009
4.73
 807,290 4.87 4.87 4.65 0 11,850 0
28/10/2009
4.87
 815,820 4.65 4.87 4.70 6,590 0 0
27/10/2009
4.65
 1,149,550 4.87 4.87 4.65 1,000 0 0
26/10/2009
4.87
 845,210 4.95 5.06 4.84 200 42,050 0
23/10/2009
4.95
 1,092,600 5.17 5.23 4.95 5,050 46,370 0
22/10/2009
5.17
 824,290 5.23 5.23 5.12 0 25,000 0
21/10/2009
5.23
 1,025,410 5.23 5.28 5.12 58,670 0 0
20/10/2009
5.23
 1,173,390 5.09 5.23 5.06 9,670 300 0
19/10/2009
5.09
 977,050 5.03 5.23 4.95 3,000 0 0
16/10/2009
5.03
 1,802,110 5.25 5.25 5.03 200,200 7,500 0
15/10/2009
5.25
 1,797,220 5.01 5.25 5.03 44,000 280 0
14/10/2009
5.01
 1,681,840 4.79 5.01 4.68 16,500 2,000 0
13/10/2009
4.79
 1,930,160 4.73 4.95 4.65 18,250 1,020 0
12/10/2009
4.73
 1,407,580 4.51 4.73 4.65 57,000 0 0
09/10/2009
4.51
 1,109,690 4.32 4.51 4.35 7,270 0 0
08/10/2009
4.32
 685,690 4.32 4.32 4.21 1,000 5,000 0
07/10/2009
4.32
 669,080 4.32 4.40 4.29 300 160 0
06/10/2009
4.32
 839,290 4.26 4.37 4.24 107,930 0 0
05/10/2009
4.26
 636,370 4.26 4.37 4.24 0 50,770 0
02/10/2009
4.26
 951,080 4.32 4.32 4.13 102,900 1,020 0
01/10/2009
4.32
 694,440 4.37 4.48 4.32 3,750 4,200 0
30/09/2009
4.37
 1,004,350 4.57 4.57 4.37 100,360 0 0
29/09/2009
4.57
 1,119,310 4.73 4.73 4.57 207,520 0 0
28/09/2009
4.73
 1,561,770 4.51 4.73 4.68 1,700 97,300 0
25/09/2009
4.51
 2,286,310 4.32 4.51 4.32 89,400 0 0
24/09/2009
4.32
 1,908,100 4.24 4.37 4.18 107,020 51,000 0
23/09/2009
4.24
 1,093,960 4.04 4.24 4.18 919,450 0 0
22/09/2009
4.04
 525,450 4.10 4.10 4.02 200 760 0
21/09/2009
4.10
 767,650 4.10 4.24 4.07 2,500 0 0
18/09/2009
4.10
 609,900 4.13 4.13 4.04 50,000 0 0
17/09/2009
4.13
 749,280 4.10 4.18 4.04 50,200 11,500 0
16/09/2009
4.10
 1,134,750 4.04 4.15 4.02 64,540 10,410 0
15/09/2009
4.04
 622,870 4.13 4.13 4.02 52,000 6,110 0
14/09/2009
4.13
 953,080 4.29 4.29 4.13 0 13,960 0
11/09/2009
4.29
 1,948,310 4.10 4.29 4.24 8,000 0 0
10/09/2009
4.10
 2,385,260 3.91 4.10 3.82 0 251,060 0
09/09/2009
3.91
 559,450 3.96 3.96 3.82 0 342,900 0
08/09/2009
3.96
 716,930 3.82 3.96 3.82 6,610 400,000 0
07/09/2009
3.82
 422,930 3.91 3.91 3.77 0 40,300 0
04/09/2009
3.91
 572,800 3.96 4.07 3.91 0 0 0
03/09/2009
3.96
 518,130 4.04 4.04 3.93 41,300 230 0
02/09/2009
4.04
 0 4.04 4.04 4.04 0 0 0
01/09/2009
4.04
 424,670 4.10 4.10 3.99 9,540 0 0
31/08/2009
4.10
 722,230 4.07 4.13 4.04 550 15,000 0
28/08/2009
4.07
 773,110 4.10 4.10 4.02 56,000 0 0
27/08/2009
4.10
 2,032,510 3.99 4.15 3.99 0 0 0
26/08/2009
3.99
 319,020 3.82 3.99 3.99 0 14,280 0
25/08/2009
3.82
 358,750 3.91 3.91 3.82 1,000 17,830 0
24/08/2009
3.91
 445,550 3.91 3.96 3.91 0 47,040 0
21/08/2009
3.91
 913,310 3.91 4.10 3.91 0 32,000 0
20/08/2009
3.91
 765,890 3.93 3.99 3.88 0 14,820 0
19/08/2009
3.93
 662,810 3.80 3.96 3.80 0 50,830 0
18/08/2009
3.80
 443,630 3.82 3.85 3.77 400 5,940 0
17/08/2009
3.82
 372,870 3.80 3.88 3.80 2,000 0 0
14/08/2009
3.80
 428,590 3.91 3.91 3.80 1,200 0 0
13/08/2009
3.91
 632,340 3.96 3.99 3.91 0 22,710 0
12/08/2009
3.96
 791,880 4.10 4.21 3.93 3,000 36,000 0
11/08/2009
4.10
 1,530,170 3.91 4.10 3.91 2,000 101,200 0
10/08/2009
3.91
 714,000 3.74 3.91 3.80 0 170,200 0
07/08/2009
3.74
 369,530 3.77 3.85 3.74 3,370 300 0
06/08/2009
3.77
 1,126,270 3.60 3.77 3.63 29,540 110,000 0
05/08/2009
3.60
 122,010 3.63 3.63 3.58 0 0 0
04/08/2009
3.63
 173,540 3.63 3.71 3.60 0 12,100 0
03/08/2009
3.63
 170,780 3.66 3.66 3.58 3,000 0 0
31/07/2009
3.66
 148,810 3.60 3.69 3.60 15,460 0 0
30/07/2009
3.60
 152,270 3.66 3.66 3.55 0 0 0
29/07/2009
3.66
 260,210 3.71 3.77 3.60 72,180 0 0
28/07/2009
3.71
 330,370 3.85 3.85 3.66 9,010 300 0
27/07/2009
3.85
 687,100 3.77 3.88 3.77 90,180 80,200 0
24/07/2009
3.77
 205,750 3.60 3.77 3.77 44,210 2,570 0
23/07/2009
3.60
 236,330 3.49 3.60 3.41 28,660 0 0
22/07/2009
3.49
 177,260 3.44 3.49 3.44 55,830 0 0
21/07/2009
3.44
 100,650 3.41 3.49 3.38 0 0 0
20/07/2009
3.41
 173,590 3.55 3.55 3.38 0 540 0
17/07/2009
3.55
 268,200 3.60 3.60 3.55 0 0 0
16/07/2009
3.60
 114,470 3.58 3.71 3.58 540 0 0
15/07/2009
3.58
 202,090 3.47 3.60 3.49 0 1,000 0
14/07/2009
3.47
 327,760 3.52 3.55 3.44 0 14,050 0
13/07/2009
3.52
 262,820 3.66 3.66 3.52 0 7,000 0
10/07/2009
3.66
 226,960 3.74 3.74 3.60 0 3,440 0
09/07/2009
3.74
 136,750 3.80 3.85 3.74 0 0 0
08/07/2009
3.80
 183,740 3.85 3.85 3.77 3,520 9,970 0
07/07/2009
3.85
 373,300 3.91 3.96 3.71 0 0 0
06/07/2009
3.91
 531,870 3.74 3.91 3.74 5,000 0 0
03/07/2009
3.74
 292,800 3.82 3.85 3.66 5,200 0 0
02/07/2009
3.82
 292,860 3.69 3.82 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |