CTCP Vận tải Xăng dầu Vitaco (vto)

14.35
-0.20
(-1.37%)
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
(2024-11-11) 		0.80 5.90% 15,563,700 -108,800 -1.6
12.95
14.55
14.35
2 tháng
(2024-10-14) 		1.70 13.44% 19,811,400 -46,300 -0.7
12.15
14.55
14.35
3 tháng
(2024-09-12) 		1.40 10.81% 24,743,600 -248,100 -3.3
12.15
14.55
14.35
6 tháng
(2024-06-14) 		1.60 12.55% 94,419,600 5,803,300 88.9
12.15
15.90
14.35
12 tháng
(2023-12-18) 		5.56 63.30% 147,597,100 7,003,873 104.4
8.79
15.90
14.35
24 tháng
(2022-12-22) 		7.96 124.67% 270,907,800 9,705,265 134.0
6.21
15.90
14.35
36 tháng
(2021-12-27) 		4.29 42.71% 377,638,300 8,389,048 124.1
5.06
15.90
14.35
60 tháng
(2020-01-07) 		9.47 193.82% 515,151,130 8,455,688 125.9
3.87
15.90
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2023
8.78
 228,100 8.72 8.86 8.69 0 2,600 -0.0
29/09/2023
8.72
 206,800 8.82 8.91 8.72 0 8,300 -0.1
28/09/2023
8.82
 347,500 8.65 9.10 8.56 13,900 10,300 0.0
27/09/2023
8.65
 543,100 8.74 8.76 8.46 0 49,600 -0.5
26/09/2023
8.74
 387,900 8.84 8.99 8.74 3,900 5,400 -0.0
25/09/2023
8.84
 607,000 9.12 9.35 8.84 37,000 19,000 0.2
22/09/2023
9.12
 842,300 9.25 9.27 8.93 230,200 26,000 2.0
21/09/2023
9.25
 948,400 9.06 9.31 9.08 253,200 0 2.5
20/09/2023
9.06
 529,500 8.88 9.09 8.89 33,200 1,300 0.3
19/09/2023
8.88
 261,600 8.91 9.02 8.86 1,100 6,100 -0.0
18/09/2023
8.91
 427,600 9.03 9.03 8.88 0 0 0
15/09/2023
9.03
 510,400 9.04 9.18 9.03 1,600 0 0.0
14/09/2023
9.04
 531,300 9.17 9.21 9.02 84,700 2,400 0.8
13/09/2023
9.17
 1,198,900 9.21 9.49 9.12 100,400 500 1.0
12/09/2023
9.21
 531,100 9.21 9.30 9.14 90,100 0 0.9
11/09/2023
9.21
 1,766,900 9.12 9.68 9.14 66,100 10,000 0.6
08/09/2023
9.12
 1,390,000 8.91 9.14 8.88 235,000 10,000 2.2
07/09/2023
8.91
 509,300 8.85 8.94 8.85 11,000 0 0.1
06/09/2023
8.85
 237,400 8.93 8.93 8.83 17,300 0 0.2
05/09/2023
8.93
 597,900 8.75 8.95 8.79 22,700 1,000 0.2
31/08/2023
8.75
 361,000 8.61 8.80 8.55 78,300 4,200 0.7
30/08/2023
8.61
 217,800 8.67 8.68 8.57 50,100 2,200 0.4
29/08/2023
8.67
 277,000 8.61 8.71 8.60 77,100 0 0.7
28/08/2023
8.61
 212,400 8.57 8.61 8.51 51,900 0 0.5
25/08/2023
8.57
 171,900 8.57 8.61 8.52 2,500 300 0.0
24/08/2023
8.57
 163,500 8.55 8.59 8.51 8,700 200 0.1
23/08/2023
8.55
 94,000 8.56 8.57 8.48 0 23,900 -0.2
22/08/2023
8.56
 467,300 8.45 8.65 8.36 32,300 37,500 -0.0
21/08/2023
8.45
 374,200 8.43 8.53 8.36 9,400 2,100 0.1
18/08/2023
8.43
 1,060,700 9.04 9.04 8.41 22,200 53,600 -0.3
17/08/2023
9.04
 306,900 9.12 9.20 9.04 0 2,700 -0.0
16/08/2023
9.12
 987,600 8.98 9.30 8.94 305,000 0 2.9
15/08/2023
8.98
 291,900 8.97 8.99 8.92 18,500 0 0.2
14/08/2023
8.97
 270,700 8.91 9.00 8.92 81,600 0 0.8
11/08/2023
8.91
 476,400 9.00 9.04 8.83 0 15,400 -0.1
10/08/2023
9.00
 1,068,800 9.12 9.23 8.98 101,300 21,300 0.8
09/08/2023
9.12
 1,123,200 9.00 9.26 8.98 15,800 0 0.2
08/08/2023
9.00
 749,000 8.90 9.05 8.90 180,100 0 1.7
07/08/2023
8.90
 533,200 8.85 8.96 8.85 0 0 0
04/08/2023
8.85
 862,700 8.88 8.97 8.46 30,100 5,000 0.2
03/08/2023
8.88
 552,900 8.96 8.98 8.86 5,000 3,200 0.0
02/08/2023
8.96
 636,900 9.02 9.07 8.93 0 3,100 -0.0
01/08/2023
9.02
 781,700 9.18 9.18 9.02 31,500 1,000 0.3
31/07/2023
9.18
 814,100 9.14 9.19 9.02 130,400 4,000 1.2
28/07/2023
9.14
 648,800 9.13 9.21 8.94 160,300 6,600 1.5
27/07/2023
9.13
 1,117,700 8.96 9.40 8.89 6,700 300 0.1
26/07/2023
8.96
 520,100 8.90 9.02 8.88 26,800 200 0.3
25/07/2023
8.90
 1,758,900 9.09 9.21 8.90 8,900 300 0.1
24/07/2023
9.09
 1,575,300 9.19 9.19 8.98 2,500 300 0.0
21/07/2023
9.19
 1,294,400 9.35 9.35 9.05 15,300 500 0.1
20/07/2023
9.35
 915,600 9.22 9.38 9.07 4,200 0 0.0
19/07/2023
9.22
 3,861,900 8.62 9.22 8.71 43,700 4,600 0.4
18/07/2023
8.62
 601,700 8.62 8.66 8.56 0 5,800 -0.1
17/07/2023
8.62
 558,000 8.65 8.67 8.57 0 6,300 -0.1
14/07/2023
8.65
 909,900 8.59 8.70 8.52 5,400 14,600 -0.1
13/07/2023
8.59
 500,800 8.58 8.67 8.55 0 5,400 -0.0
12/07/2023
8.58
 1,147,900 8.42 8.65 8.37 10,900 0 0.1
11/07/2023
8.42
 464,900 8.44 8.48 8.38 16,900 0 0.2
10/07/2023
8.44
 349,300 8.36 8.49 8.37 7,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |