CTCP Vận tải Xăng dầu Vitaco (vto)

13.10
0.20
(1.55%)
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)
01/07/2009
3.69
 378,710 3.88 3.88 3.69 3,700 0 0
30/06/2009
3.88
 767,350 3.77 3.93 3.85 2,500 0 0
29/06/2009
3.77
 843,300 3.60 3.77 3.69 0 0 0
26/06/2009
3.60
 609,150 3.66 3.69 3.60 0 0 0
25/06/2009
3.66
 365,600 3.82 3.85 3.66 1,000 0 0
24/06/2009
3.82
 227,540 3.66 3.82 3.69 0 1,000 0
23/06/2009
3.66
 65,610 3.82 3.82 3.66 0 0 0
22/06/2009
3.82
 420,670 4.02 4.02 3.82 0 110,000 0
19/06/2009
4.02
 322,600 4.04 4.13 3.99 0 0 0
18/06/2009
4.04
 591,970 3.85 4.04 3.91 0 26,380 0
17/06/2009
3.85
 727,350 4.04 4.04 3.85 0 41,880 0
16/06/2009
4.04
 187,150 4.24 4.24 4.04 50 0 0
15/06/2009
4.24
 921,760 4.46 4.46 4.24 14,390 39,120 0
12/06/2009
4.46
 1,209,140 4.68 4.81 4.46 1,000 3,000 0
11/06/2009
4.68
 1,783,820 4.46 4.68 4.40 10,000 42,950 0
10/06/2009
4.46
 692,690 4.68 4.68 4.46 2,600 37,000 0
09/06/2009
4.68
 1,711,600 4.65 4.73 4.46 1,000 4,000 0
08/06/2009
4.65
 286,480 4.43 4.65 4.65 0 0 0
05/06/2009
4.43
 618,560 4.24 4.43 4.43 12,360 0 0
04/06/2009
4.24
 1,597,250 4.04 4.24 4.10 75,570 0 0
03/06/2009
4.04
 846,380 4.13 4.13 4.02 10,960 0 0
02/06/2009
4.13
 1,197,430 4.15 4.32 4.13 0 5,890 0
01/06/2009
4.15
 1,031,200 3.99 4.18 4.04 130 0 0
29/05/2009
3.99
 879,250 4.07 4.10 3.91 0 330 0
28/05/2009
4.07
 1,142,050 4.26 4.26 4.07 5,040 0 0
27/05/2009
4.26
 2,188,300 4.07 4.26 4.07 100 33,150 0
26/05/2009
4.07
 2,233,660 3.88 4.07 3.91 0 30,700 0
25/05/2009
3.88
 809,120 3.71 3.88 3.80 0 9,000 0
22/05/2009
3.71
 1,596,340 3.85 3.85 3.66 5,000 1,000 0
21/05/2009
3.85
 464,130 3.69 3.85 3.85 0 11,000 0
20/05/2009
3.69
 1,085,530 3.52 3.69 3.63 27,980 1,150 0
19/05/2009
3.52
 1,515,920 3.36 3.52 3.41 158,640 78,660 0
18/05/2009
3.36
 592,790 3.44 3.44 3.36 0 0 0
15/05/2009
3.44
 670,250 3.30 3.44 3.36 4,290 50,000 0
14/05/2009
3.30
 354,290 3.36 3.36 3.25 1,000 0 0
13/05/2009
3.36
 645,740 3.44 3.47 3.36 2,110 5,000 0
12/05/2009
3.44
 714,550 3.30 3.44 3.25 25,800 0 0
11/05/2009
3.30
 806,140 3.36 3.41 3.27 33,520 0 0
08/05/2009
3.36
 737,620 3.30 3.41 3.19 0 0 0
07/05/2009
3.30
 796,290 3.16 3.30 3.25 103,800 3,000 0
06/05/2009
3.16
 1,108,360 3.33 3.41 3.16 69,080 0 0
05/05/2009
3.33
 111,850 3.19 3.33 3.33 0 0 0
04/05/2009
3.19
 24,120 3.05 3.19 3.19 0 0 0
29/04/2009
3.05
 572,280 2.92 3.05 2.92 3,000 40,000 0
28/04/2009
2.92
 453,220 2.94 2.94 2.81 0 18,610 0
27/04/2009
2.94
 269,950 3.00 3.05 2.89 24,250 0 0
24/04/2009
3.00
 557,790 3.14 3.14 3.00 0 5,960 0
23/04/2009
3.14
 630,790 3.27 3.27 3.14 0 5,000 0
22/04/2009
3.27
 1,222,800 3.22 3.36 3.08 0 0 0
21/04/2009
3.22
 117,540 3.38 3.38 3.22 0 0 0
20/04/2009: Cổ tức tiền mặt tỉ lệ: 4%
20/04/2009
3.38
 96,600 3.55 3.55 3.38 800 1,100 0
17/04/2009
3.55
 1,254,900 3.73 3.92 3.55 400 0 0
16/04/2009
3.73
 1,418,910 3.57 3.73 3.63 41,250 0 0
15/04/2009
3.57
 2,160,330 3.41 3.57 3.33 17,170 0 0
14/04/2009
3.41
 1,605,690 3.25 3.41 3.31 23,780 27,000 0
13/04/2009
3.25
 139,890 3.12 3.25 3.25 0 0 0
10/04/2009
3.12
 59,850 2.99 3.12 3.12 0 0 0
09/04/2009
2.99
 844,280 2.85 2.99 2.93 0 0 0
08/04/2009
2.85
 1,555,530 2.72 2.85 2.72 9,230 49,990 0
07/04/2009
2.72
 794,530 2.61 2.72 2.64 0 16,170 0
03/04/2009
2.61
 1,202,020 2.51 2.61 2.56 41,860 3,500 0
02/04/2009
2.51
 471,820 2.51 2.53 2.48 25,720 17,000 0
01/04/2009
2.51
 270,120 2.45 2.53 2.45 10,600 2,000 0
31/03/2009
2.45
 176,230 2.45 2.45 2.40 0 69,090 0
30/03/2009
2.45
 222,060 2.53 2.53 2.45 0 11,000 0
27/03/2009
2.53
 966,060 2.45 2.56 2.48 42,140 2,230 0
26/03/2009
2.45
 363,850 2.40 2.45 2.40 60,200 0 0
25/03/2009
2.40
 236,320 2.43 2.48 2.40 24,620 0 0
24/03/2009
2.43
 593,160 2.32 2.43 2.40 166,590 4,000 0
23/03/2009
2.32
 204,510 2.40 2.40 2.29 0 2,600 0
20/03/2009
2.40
 128,470 2.43 2.45 2.37 0 0 0
19/03/2009
2.43
 341,110 2.53 2.56 2.43 0 2,000 0
18/03/2009
2.53
 795,860 2.43 2.53 2.48 50 0 0
17/03/2009
2.43
 243,730 2.32 2.43 2.37 8,600 0 0
16/03/2009
2.32
 179,100 2.37 2.37 2.29 1,090 0 0
13/03/2009
2.37
 111,650 2.35 2.37 2.32 10 0 0
12/03/2009
2.35
 155,570 2.45 2.45 2.35 0 0 0
11/03/2009
2.45
 274,080 2.40 2.51 2.43 2,200 0 0
10/03/2009
2.40
 494,770 2.29 2.40 2.29 6,000 200,010 0
09/03/2009
2.29
 82,420 2.27 2.29 2.27 0 45,000 0
06/03/2009
2.27
 78,520 2.32 2.32 2.24 0 33,740 0
05/03/2009
2.32
 65,100 2.29 2.37 2.29 0 0 0
04/03/2009
2.29
 121,740 2.21 2.29 2.21 0 0 0
03/03/2009
2.21
 61,270 2.27 2.27 2.19 0 500 0
02/03/2009
2.27
 65,220 2.29 2.29 2.21 0 1,000 0
27/02/2009
2.29
 39,510 2.27 2.32 2.24 0 0 0
26/02/2009
2.27
 70,190 2.27 2.29 2.19 0 0 0
25/02/2009
2.27
 72,120 2.16 2.27 2.21 0 0 0
24/02/2009
2.16
 71,990 2.21 2.21 2.13 3,000 0 0
23/02/2009
2.21
 185,680 2.32 2.32 2.21 5,000 0 0
20/02/2009
2.32
 90,200 2.24 2.32 2.19 0 0 0
19/02/2009
2.24
 115,480 2.16 2.27 2.13 0 1,970 0
18/02/2009
2.16
 218,310 2.27 2.27 2.16 0 0 0
17/02/2009
2.27
 117,160 2.37 2.37 2.27 0 0 0
16/02/2009
2.37
 50,120 2.40 2.40 2.37 0 14,000 0
13/02/2009
2.40
 359,870 2.45 2.45 2.37 89,390 155,570 0
12/02/2009
2.45
 279,850 2.56 2.56 2.45 1,500 178,390 0
11/02/2009
2.56
 166,630 2.64 2.64 2.56 2,000 52,240 0
10/02/2009
2.64
 63,670 2.75 2.75 2.64 0 0 0
09/02/2009
2.75
 113,750 2.75 2.75 2.72 15,900 42,000 0

Chính sách bảo mật | Điều khoản sử dụng |