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% 11,700,800 -316,800 -4.0
12.45
14.20
14.20
2 tháng
(2024-10-04) 		1.60 12.70% 15,449,300 70,400 0.9
12.15
14.20
14.20
3 tháng
(2024-09-04) 		0.80 5.97% 20,681,900 -186,400 -2.4
12.15
14.20
14.20
6 tháng
(2024-06-06) 		1.95 15.92% 99,569,300 6,614,700 100.0
12.15
15.90
14.20
12 tháng
(2023-12-11) 		5.45 62.29% 142,791,000 7,088,973 105.7
8.70
15.90
14.20
24 tháng
(2022-12-14) 		7.73 119.36% 266,424,100 9,784,365 135.3
6.21
15.90
14.20
36 tháng
(2021-12-20) 		3.82 36.86% 375,963,600 8,560,248 126.4
5.06
15.90
14.20
60 tháng
(2019-12-30) 		9.38 194.68% 509,907,960 8,549,688 127.2
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)
31/01/2008
12.25
 336,770 11.83 12.40 11.75 28,440 81,760 0
30/01/2008
11.83
 44,710 11.28 11.83 11.83 0 10,000 0
29/01/2008
11.28
 32,540 10.76 11.28 11.28 10,000 0 0
28/01/2008
10.76
 123,050 10.26 10.76 10.57 0 0 0
25/01/2008
10.26
 35,800 10.05 10.44 9.74 2,360 0 0
24/01/2008
10.05
 100,250 10.42 10.89 10.05 0 0 0
23/01/2008
10.42
 47,290 10.97 10.97 10.42 0 0 0
22/01/2008
10.97
 41,860 11.36 11.36 10.84 0 0 0
21/01/2008
11.36
 53,350 11.78 11.78 11.25 0 0 0
18/01/2008
11.78
 54,920 11.88 12.01 11.70 5,000 0 0
17/01/2008
11.88
 68,420 12.27 12.56 11.75 0 0 0
16/01/2008
12.27
 100,430 11.70 12.27 12.01 16,790 60,000 0
15/01/2008
11.70
 47,340 12.30 12.30 11.70 10,800 0 0
14/01/2008
12.30
 10,240 12.92 12.92 12.30 100 0 0
11/01/2008
12.92
 52,460 12.66 13.05 12.92 15,300 0 0
10/01/2008
12.66
 61,890 13.32 13.32 12.66 25,400 0 0
09/01/2008
13.32
 27,650 13.71 13.84 13.32 0 0 0
08/01/2008
13.71
 41,530 14.10 14.36 13.71 10,000 0 0
07/01/2008
14.10
 26,080 14.75 14.75 14.10 11,000 600 0
04/01/2008
14.75
 22,950 14.75 14.75 14.49 15,000 0 0
03/01/2008
14.75
 34,280 15.01 15.01 14.62 0 0 0
02/01/2008
15.01
 41,240 15.54 15.54 14.88 1,000 0 0
28/12/2007
15.54
 43,900 14.88 15.54 14.75 0 0 0
27/12/2007
14.88
 35,610 14.75 15.14 14.88 26,700 0 0
26/12/2007
14.75
 31,340 14.75 14.88 14.49 10,000 2,000 0
25/12/2007
14.75
 47,420 15.40 15.40 14.75 20 3,500 0
24/12/2007: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
24/12/2007
15.40
 35,810 15.33 15.67 14.75 0 0 0
21/12/2007
15.34
 68,110 15.43 15.43 15.15 1,400 5,000 0
20/12/2007
15.43
 63,580 15.88 15.88 15.15 100 8,000 0
19/12/2007
15.88
 53,190 15.24 15.97 15.43 6,700 610 0
18/12/2007
15.24
 51,760 15.24 15.43 15.15 10,100 0 0
17/12/2007
15.24
 48,730 15.52 15.70 15.24 0 0 0
14/12/2007
15.52
 24,340 15.88 15.88 15.52 0 0 0
13/12/2007
15.88
 28,540 16.25 16.34 15.88 0 0 0
12/12/2007
16.25
 60,340 16.25 16.43 16.07 0 6,000 0
11/12/2007
16.25
 46,560 16.52 16.52 16.25 0 0 0
10/12/2007
16.52
 40,340 16.80 16.80 16.43 1,200 0 0
07/12/2007
16.80
 107,630 16.52 16.80 16.61 0 0 0
06/12/2007
16.52
 39,300 16.43 16.70 16.43 0 0 0
05/12/2007
16.43
 86,330 16.70 16.70 16.34 0 70,620 0
04/12/2007
16.70
 63,880 16.80 16.80 16.70 100 0 0
03/12/2007
16.80
 58,600 16.43 16.80 16.43 1,420 200 0
30/11/2007
16.43
 76,940 16.70 16.70 16.34 200 0 0
29/11/2007
16.70
 37,920 16.80 16.80 16.70 0 0 0
28/11/2007
16.80
 51,290 16.61 17.16 16.70 40,000 3,200 0
27/11/2007
16.61
 29,950 16.89 16.89 16.52 20 0 0
26/11/2007
16.89
 47,620 16.80 17.07 16.80 0 0 0
23/11/2007
16.80
 82,300 16.52 16.80 16.52 23,000 1,000 0
22/11/2007
16.52
 153,350 16.25 16.52 16.25 0 0 0
21/11/2007
16.25
 84,100 16.52 16.52 16.07 0 0 0
20/11/2007
16.52
 63,480 16.70 16.70 16.52 0 0 0
19/11/2007
16.70
 98,050 16.70 16.80 16.61 0 0 0
16/11/2007
16.70
 64,440 16.89 16.89 16.70 0 0 0
15/11/2007
16.89
 57,330 17.07 17.07 16.70 0 0 0
14/11/2007
17.07
 70,230 16.52 17.16 16.61 0 0 0
13/11/2007
16.52
 174,080 17.34 17.34 16.52 0 0 0
12/11/2007
17.34
 100,390 17.53 17.53 17.16 17,080 0 0
09/11/2007
17.53
 403,180 17.34 17.53 17.25 304,300 0 0
08/11/2007
17.34
 106,150 17.62 17.62 17.34 0 0 0
07/11/2007
17.62
 529,460 17.16 17.62 17.16 0 0 0
06/11/2007
17.16
 264,770 17.07 17.25 17.07 0 0 0
05/11/2007
17.07
 246,250 17.16 17.25 16.80 0 0 0
02/11/2007
17.16
 126,930 17.34 17.34 17.16 0 0 0
01/11/2007
17.34
 264,210 17.25 17.53 17.34 0 0 0
31/10/2007
17.25
 255,080 16.89 17.25 16.98 0 0 0
30/10/2007
16.89
 138,500 17.34 17.34 16.89 25,920 10,000 0
29/10/2007
17.34
 240,360 17.25 17.34 17.16 200,430 1,000 0
26/10/2007
17.25
 126,060 17.53 17.53 17.07 0 0 0
25/10/2007
17.53
 321,270 17.34 17.53 17.16 0 0 0
24/10/2007
17.34
 444,460 17.16 17.53 17.16 0 0 0
23/10/2007
17.16
 304,160 17.43 17.43 16.98 200,000 50,000 0
22/10/2007
17.43
 225,620 17.34 17.89 17.34 0 0 0
19/10/2007
17.34
 346,790 16.61 17.34 16.61 0 0 0
18/10/2007
16.61
 251,450 16.98 16.98 16.61 900 10,200 0
17/10/2007
16.98
 191,670 17.53 17.53 16.98 5,100 0 0
16/10/2007
17.53
 162,830 17.98 17.98 17.53 0 0 0
15/10/2007
17.98
 289,380 18.62 18.62 17.80 0 0 0
12/10/2007
18.62
 988,430 18.07 18.80 18.44 119,500 110,000 0
11/10/2007
18.07
 548,040 17.25 18.07 17.89 54,200 0 0
10/10/2007
17.25
 210 16.43 17.25 17.25 0 0 0
09/10/2007
16.43
 1,000 16.43 16.43 16.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |