CTCP Vận tải Xăng dầu Vitaco (vto)

12.90
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)
07/07/2023
8.36
 471,100 8.32 8.39 8.26 9,300 300 0.1
06/07/2023
8.32
 545,800 8.42 8.51 8.27 16,100 11,000 0.0
05/07/2023
8.42
 561,600 8.43 8.54 8.41 0 0 0
04/07/2023
8.43
 446,000 8.42 8.51 8.42 10,000 0 0.1
03/07/2023
8.42
 419,400 8.33 8.48 8.36 16,300 0 0.1
30/06/2023
8.33
 369,700 8.36 8.45 8.27 13,500 0 0.1
29/06/2023
8.36
 936,600 8.58 8.65 8.36 2,000 0 0.0
28/06/2023
8.58
 762,300 8.66 8.73 8.58 1,000 0 0.0
27/06/2023
8.66
 1,949,500 8.36 8.82 8.41 0 0 0
26/06/2023
8.36
 532,200 8.23 8.42 8.17 109,000 2,700 0.9
23/06/2023
8.23
 641,700 8.20 8.35 8.17 19,900 1,800 0.2
22/06/2023
8.20
 391,100 8.08 8.20 8.11 2,800 0 0.0
21/06/2023
8.08
 503,600 8.09 8.16 8.08 29,500 0 0.3
20/06/2023
8.09
 168,800 8.08 8.18 8.08 0 0 0
19/06/2023
8.08
 378,400 8.20 8.20 8.08 0 6,100 -0.1
16/06/2023
8.20
 418,200 8.20 8.26 8.20 0 4,400 -0.0
15/06/2023
8.20
 344,000 8.26 8.28 8.18 0 2,300 -0.0
14/06/2023
8.26
 373,000 8.27 8.34 8.20 0 0 0
13/06/2023
8.27
 551,900 8.20 8.36 8.18 16,000 0 0.1
12/06/2023
8.20
 437,000 8.19 8.25 8.13 0 3,900 -0.0
09/06/2023
8.19
 774,600 8.29 8.30 8.13 0 0 0
08/06/2023
8.29
 1,189,500 8.46 8.49 8.28 400 1,000 -0.0
07/06/2023
8.46
 997,000 8.46 8.49 8.36 100 7,600 -0.1
06/06/2023
8.46
 931,900 8.58 8.60 8.40 700 32,900 -0.3
05/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2023
8.58
 810,200 8.46 8.83 8.49 3,000 18,800 -0.1
02/06/2023
8.46
 804,100 8.42 8.52 8.39 100 9,800 -0.1
01/06/2023
8.42
 727,600 8.46 8.54 8.30 0 16,800 -0.2
31/05/2023
8.46
 673,600 8.42 8.54 8.41 500 16,300 -0.2
30/05/2023
8.42
 674,700 8.39 8.48 8.39 2,200 11,500 -0.1
29/05/2023
8.39
 840,300 8.29 8.39 8.29 25,200 0 0.2
26/05/2023
8.29
 520,800 8.29 8.37 8.28 1,600 0 0.0
25/05/2023
8.29
 614,700 8.30 8.33 8.22 13,300 0 0.1
24/05/2023
8.30
 648,600 8.29 8.39 8.29 0 0 0
23/05/2023
8.29
 692,600 8.23 8.36 8.23 5,200 12,700 -0.1
22/05/2023
8.23
 689,800 8.20 8.24 8.17 106,400 0 1.0
19/05/2023
8.20
 793,600 8.22 8.28 8.08 16,100 21,600 -0.1
18/05/2023
8.22
 798,900 8.14 8.42 8.12 12,900 0 0.1
17/05/2023
8.14
 1,192,200 7.95 8.20 7.97 214,000 0 2.0
16/05/2023
7.95
 688,900 7.92 8.05 7.93 0 1,200 -0.0
15/05/2023
7.92
 915,400 8.16 8.30 7.91 0 29,100 -0.3
12/05/2023
8.16
 1,039,600 7.96 8.20 7.96 28,400 0 0.3
11/05/2023
7.96
 758,600 7.85 8.01 7.84 23,100 14,600 0.1
10/05/2023
7.85
 616,700 7.85 7.91 7.82 10,800 1,000 0.1
09/05/2023
7.85
 292,400 7.91 8.00 7.83 0 1,600 -0.0
08/05/2023
7.91
 739,900 7.75 8.02 7.76 16,000 0 0.1
05/05/2023
7.75
 481,400 7.73 7.85 7.74 1,200 0 0.0
04/05/2023
7.73
 575,800 7.75 7.87 7.73 7,700 0 0.1
28/04/2023
7.75
 520,600 7.78 7.89 7.74 0 0 0
27/04/2023
7.78
 518,400 7.84 7.91 7.72 0 400 -0.0
26/04/2023
7.84
 555,600 7.79 7.90 7.76 0 0 -0.1
25/04/2023
7.79
 918,300 7.73 8.03 7.72 300 8,410 -0.1
24/04/2023
7.73
 920,900 7.85 8.20 7.72 400 39,600 -0.4
21/04/2023
7.85
 1,201,600 7.87 7.94 7.42 0 29,000 -0.3
20/04/2023
7.87
 2,948,000 8.45 8.98 7.86 29,600 64,500 -0.4
19/04/2023
8.45
 605,800 8.54 8.59 8.45 8,000 0 0.1
18/04/2023
8.54
 349,300 8.45 8.54 8.42 8,800 2,600 0.1
17/04/2023
8.45
 553,700 8.50 8.52 8.28 21,600 0 0.2
14/04/2023
8.50
 1,440,200 8.98 9.19 8.44 26,900 400 0.3
13/04/2023
8.98
 834,200 9.28 9.28 8.93 24,700 100 0.3
12/04/2023
9.28
 780,800 9.32 9.62 9.19 0 0 -0.6
11/04/2023
9.32
 1,089,000 9.02 9.54 9.02 400 53,200 -0.6
10/04/2023
9.02
 620,000 8.93 9.06 8.89 0 16,100 -0.2
07/04/2023
8.93
 949,600 8.50 9.06 8.54 2,000 0 0.0
06/04/2023
8.50
 782,800 8.72 8.72 8.42 53,200 0 0.5
05/04/2023
8.72
 414,800 8.67 8.80 8.54 0 0 -0.0
04/04/2023
8.67
 1,784,200 8.14 8.67 8.13 0 0 -0.0
03/04/2023
8.14
 710,500 8.10 8.19 8.08 0 0 -0.0
31/03/2023
8.10
 255,900 8.04 8.17 8.04 0 0 -0.0
30/03/2023
8.04
 217,800 8.11 8.23 8.04 0 0 -0.0
29/03/2023
8.11
 560,800 7.88 8.37 7.88 0 0 -0.0
28/03/2023
7.88
 241,200 7.95 8.02 7.88 0 0 -0.0
27/03/2023
7.95
 225,700 7.99 8.10 7.95 0 1,000 -0.0
24/03/2023
7.99
 387,800 7.98 8.10 7.99 0 0 0
23/03/2023
7.98
 366,600 7.91 8.01 7.85 0 500 -0.0
22/03/2023
7.91
 166,200 7.83 7.93 7.85 0 0 0
21/03/2023
7.83
 159,200 7.75 7.83 7.73 0 0 0.0
20/03/2023
7.75
 166,800 7.80 7.93 7.69 0 0 0.4
17/03/2023
7.80
 135,100 7.78 7.83 7.72 0 0 0.4
16/03/2023
7.78
 71,500 7.95 7.95 7.78 0 0 0.4
15/03/2023
7.95
 281,600 7.60 7.98 7.72 0 0 0.4
14/03/2023
7.60
 509,000 7.87 7.87 7.53 0 0 0.4
13/03/2023
7.87
 214,500 7.98 8.00 7.85 0 0 0.4
10/03/2023
7.98
 191,000 8.07 8.07 7.89 0 0 0.4
09/03/2023
8.07
 421,100 8.07 8.17 8.02 0 0 0.4
08/03/2023
8.07
 279,600 8.07 8.11 7.91 0 0 0.4
07/03/2023
8.07
 806,100 8.00 8.19 7.99 40,000 0 0.4
06/03/2023
8.00
 508,800 7.79 8.20 7.78 0 0 0.0
03/03/2023
7.79
 475,500 7.79 7.94 7.77 0 0 0.0
02/03/2023
7.79
 1,122,100 7.47 7.98 7.68 4,500 0 0.0
01/03/2023
7.47
 607,600 6.98 7.47 6.94 0 0 0.0
28/02/2023
6.98
 46,200 6.98 7.03 6.91 0 0 0.0
27/02/2023
6.98
 241,600 7.06 7.06 6.89 0 0 0.0
24/02/2023
7.06
 261,600 7.08 7.17 7.06 2 0 0.0
23/02/2023
7.08
 290,200 7.14 7.16 6.78 0 0 -0.0
22/02/2023
7.14
 276,500 7.25 7.25 7.09 0 0 -0.0
21/02/2023
7.25
 604,000 7.33 7.36 7.21 0 0 -0.0
20/02/2023
7.33
 434,100 7.17 7.38 7.16 0 0 -0.0
17/02/2023
7.17
 238,400 7.20 7.24 7.03 0 500 -0.0
16/02/2023
7.20
 742,600 6.91 7.34 6.96 0 1,200 -0.0
15/02/2023
6.91
 564,800 6.60 6.99 6.60 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |