CTCP Vận tải Xăng dầu Vitaco (vto)

14.20
0
(0%)
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
(2024-11-04) 		1.75 14.06% 12,755,100 -362,700 -4.7
12.45
14.20
14.20
2 tháng
(2024-10-07) 		1.45 11.37% 16,306,600 26,300 0.3
12.15
14.20
14.20
3 tháng
(2024-09-05) 		0.90 6.77% 21,446,600 -237,900 -3.1
12.15
14.20
14.20
6 tháng
(2024-06-07) 		1.10 8.40% 99,974,300 6,567,600 99.4
12.15
15.90
14.20
12 tháng
(2023-12-11) 		5.45 62.29% 143,845,300 7,043,073 105.0
8.70
15.90
14.20
24 tháng
(2022-12-15) 		7.71 118.77% 267,358,600 9,741,465 134.6
6.21
15.90
14.20
36 tháng
(2021-12-20) 		3.82 36.86% 377,017,900 8,514,348 125.8
5.06
15.90
14.20
60 tháng
(2019-12-31) 		9.38 194.68% 510,946,470 8,503,788 126.6
3.87
15.90
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2009
2.75
 167,300 2.67 2.75 2.64 500 94,440 0
05/02/2009
2.67
 158,560 2.80 2.80 2.67 2,860 28,000 0
04/02/2009
2.80
 123,450 2.80 2.83 2.77 1,400 68,660 0
03/02/2009
2.80
 181,640 2.93 2.93 2.80 11,990 0 0
02/02/2009
2.93
 37,970 3.01 3.01 2.93 2,000 15,040 0
23/01/2009
3.01
 49,990 3.04 3.04 2.99 0 38,710 0
22/01/2009
3.04
 102,050 3.01 3.04 2.99 0 93,750 0
21/01/2009
3.01
 55,760 3.07 3.07 2.99 0 31,570 0
20/01/2009
3.07
 58,900 3.04 3.07 2.99 12,040 24,140 0
19/01/2009
3.04
 66,510 3.12 3.12 3.04 0 20,700 0
16/01/2009
3.12
 54,390 3.12 3.15 3.07 7,180 0 0
15/01/2009
3.12
 30,150 3.12 3.12 3.07 0 0 0
14/01/2009
3.12
 44,520 3.09 3.15 3.09 0 0 0
13/01/2009
3.09
 64,760 3.20 3.20 3.09 0 9,000 0
12/01/2009
3.20
 65,530 3.20 3.20 3.15 0 0 0
09/01/2009
3.20
 37,160 3.20 3.23 3.17 0 1,000 0
08/01/2009
3.20
 74,790 3.31 3.31 3.17 0 0 0
07/01/2009
3.31
 298,180 3.20 3.36 3.28 0 0 0
06/01/2009
3.20
 70,200 3.15 3.20 3.15 3,500 1,000 0
05/01/2009
3.15
 27,410 3.12 3.15 3.09 0 0 0
02/01/2009
3.12
 37,180 3.15 3.15 3.07 0 0 0
31/12/2008
3.15
 67,100 3.20 3.20 3.09 2,000 0 0
30/12/2008
3.20
 94,260 3.09 3.20 3.09 32,330 0 0
29/12/2008
3.09
 60,690 3.12 3.15 3.09 0 0 0
26/12/2008
3.12
 61,450 3.07 3.12 3.07 0 0 0
25/12/2008
3.07
 19,880 3.09 3.15 3.07 0 0 0
24/12/2008
3.09
 38,450 3.09 3.17 3.07 0 0 0
23/12/2008
3.09
 96,780 3.20 3.20 3.07 3,200 0 0
22/12/2008
3.20
 111,710 3.20 3.25 3.20 0 50,000 0
19/12/2008
3.20
 114,250 3.20 3.25 3.17 0 25,790 0
18/12/2008
3.20
 81,290 3.20 3.25 3.17 0 0 0
17/12/2008
3.20
 79,650 3.12 3.25 3.07 0 0 0
16/12/2008
3.12
 91,180 3.28 3.28 3.12 0 0 0
15/12/2008
3.28
 219,300 3.15 3.28 3.23 6,740 0 0
12/12/2008
3.15
 133,480 3.01 3.15 3.12 11,780 0 0
11/12/2008
3.01
 69,240 3.07 3.09 3.01 0 0 0
10/12/2008
3.07
 44,840 3.20 3.20 3.07 0 0 0
09/12/2008
3.20
 100,770 3.12 3.25 3.12 21,010 0 0
08/12/2008
3.12
 198,710 3.23 3.23 3.07 100,000 0 0
05/12/2008
3.23
 145,080 3.28 3.28 3.20 100,000 0 0
04/12/2008
3.28
 77,870 3.25 3.31 3.25 5,000 0 0
03/12/2008
3.25
 73,330 3.31 3.31 3.23 0 0 0
02/12/2008
3.31
 137,030 3.31 3.31 3.20 100,000 0 0
01/12/2008
3.31
 124,770 3.31 3.33 3.20 43,180 0 0
28/11/2008
3.31
 125,100 3.17 3.31 3.23 0 18,990 0
27/11/2008
3.17
 306,030 3.33 3.36 3.17 101,000 135,330 0

Chính sách bảo mật | Điều khoản sử dụng |