CTCP Vận tải Xăng dầu Vitaco (vto)

12.90
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
(2024-08-20) 		-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)
19/09/2022
6.65
 421,300 6.90 6.92 6.65 0 17,600 -0.1
16/09/2022
6.90
 207,500 7.01 7.01 6.90 0 13,500 -0.1
15/09/2022
7.01
 145,000 6.97 7.06 6.97 2,600 4,000 0.1
14/09/2022
6.97
 454,100 7.02 7.02 6.87 10,300 0 -0.0
13/09/2022
7.02
 261,600 7.02 7.12 6.97 0 3,300 -0.0
12/09/2022
7.02
 422,500 7.16 7.21 6.99 5,200 18,944 -0.9
09/09/2022
7.16
 485,100 7.39 7.51 7.01 100 104,600 -0.9
08/09/2022
7.39
 1,031,700 7.08 7.47 6.95 14,600 107,100 -0.8
07/09/2022
7.08
 1,174,300 6.97 7.33 6.95 14,000 215,500 -1.7
06/09/2022
6.97
 130,600 6.99 7.03 6.95 0 18,500 -0.1
05/09/2022
6.99
 133,200 6.99 7.03 6.95 1,100 700 0.0
31/08/2022
6.99
 118,600 7.07 7.25 6.95 0 300 -0.0
30/08/2022
7.07
 263,700 7.06 7.19 6.98 1,500 4,900 -0.0
29/08/2022
7.06
 334,700 7.13 7.13 6.91 600 8,200 -0.1
26/08/2022
7.13
 212,900 7.23 7.25 7.12 5,500 0 0.0
25/08/2022
7.23
 215,900 7.25 7.31 7.22 7,600 0 0.1
24/08/2022
7.25
 261,600 7.22 7.32 7.16 14,800 0 0.1
23/08/2022
7.22
 169,200 7.03 7.26 6.91 6,100 0 0.1
22/08/2022
7.03
 203,700 7.09 7.11 6.91 1,800 12,900 -0.1
19/08/2022
7.09
 143,700 7.12 7.17 7.04 2,600 900 0.0
18/08/2022
7.12
 299,400 7.24 7.24 7.00 600 7,000 -0.1
17/08/2022
7.24
 197,700 7.26 7.28 7.16 1,400 800 0.0
16/08/2022
7.26
 158,800 7.26 7.32 7.26 5,200 0 0.0
15/08/2022
7.26
 223,100 7.22 7.42 7.17 10,400 1,400 0.1
12/08/2022
7.22
 207,100 7.25 7.27 7.16 7,500 700 0.1
11/08/2022
7.25
 436,200 7.41 7.50 7.21 1,000 46,000 -0.4
10/08/2022
7.41
 215,800 7.51 7.51 7.34 1,800 43,100 -0.4
09/08/2022
7.51
 367,600 7.34 7.58 7.35 11,900 200 0.1
08/08/2022
7.34
 460,700 7.30 7.34 7.16 14,900 0 0.1
05/08/2022
7.30
 261,900 7.41 7.42 7.19 8,700 0 0.1
04/08/2022
7.41
 707,100 7.16 7.66 7.30 0 12,200 -0.1
03/08/2022
7.16
 920,300 6.69 7.16 6.73 24,900 44,400 -0.2
02/08/2022
6.69
 325,900 6.57 6.69 6.56 11,700 0 0.1
01/08/2022
6.57
 221,700 6.61 6.63 6.53 5,000 200 0.0
29/07/2022
6.61
 107,100 6.63 6.67 6.61 1,700 300 0.0
28/07/2022
6.63
 150,600 6.58 6.68 6.59 2,700 900 0.0
27/07/2022
6.58
 95,000 6.59 6.65 6.46 0 4,200 -0.0
26/07/2022
6.59
 188,400 6.68 6.72 6.52 100 6,400 -0.0
25/07/2022
6.68
 177,800 6.76 6.76 6.65 0 7,300 -0.1
22/07/2022
6.76
 150,200 6.81 6.81 6.75 0 14,900 0.0
21/07/2022
6.81
 253,200 6.82 6.86 6.73 5,400 0 0.0
20/07/2022
6.82
 335,500 6.75 6.86 6.73 10,100 0 0.1
19/07/2022
6.75
 192,500 6.72 6.77 6.58 3,300 400 0.0
18/07/2022
6.72
 106,300 6.77 6.91 6.72 100 2,400 -0.0
15/07/2022
6.77
 187,600 6.57 6.91 6.68 5,000 3,400 0.0
14/07/2022
6.57
 440,900 6.59 6.65 6.55 9,500 0 0.1
13/07/2022
6.59
 125,100 6.56 6.65 6.49 10,600 0 0.1
12/07/2022
6.56
 120,300 6.47 6.64 6.47 10,900 0 0.1
11/07/2022
6.47
 102,400 6.52 6.64 6.46 9,000 400 0.1
08/07/2022
6.52
 229,900 6.34 6.56 6.39 1,000 8,200 0.1
07/07/2022
6.34
 173,600 6.30 6.35 6.26 300 5,200 -0.0
06/07/2022
6.30
 110,900 6.53 6.73 6.30 1,400 37,700 -0.3
05/07/2022
6.53
 171,000 6.63 6.65 6.53 100 21,400 -0.2
04/07/2022
6.63
 133,000 6.65 6.75 6.62 100 7,200 -0.1
01/07/2022
6.65
 219,700 6.81 6.81 6.47 400 16,200 -0.1
30/06/2022
6.81
 190,600 6.82 6.86 6.65 3,600 6,000 -0.0
29/06/2022
6.82
 120,700 6.83 6.85 6.65 4,400 100 0.0
28/06/2022
6.83
 204,100 6.73 6.99 6.73 700 3,800 -0.0
27/06/2022
6.73
 122,600 6.48 6.75 6.51 10,800 300 0.1
24/06/2022
6.48
 235,500 6.46 6.65 6.47 1,000 12,400 -0.1
23/06/2022
6.46
 78,400 6.39 6.52 6.32 0 14,900 -0.1
22/06/2022
6.39
 171,200 6.26 6.55 6.26 7,500 17,700 -0.1
21/06/2022
6.26
 332,400 6.47 6.47 6.14 2,900 2,900 0
20/06/2022
6.47
 417,800 6.69 6.69 6.23 85,100 21,600 0.5
17/06/2022
6.69
 142,500 6.95 6.95 6.65 0 15,600 -0.1
16/06/2022
6.95
 247,400 6.81 7.12 6.81 16,400 2,800 0.1
15/06/2022
6.81
 1,808,400 7.21 7.42 6.71 1,300 24,100 -0.2
14/06/2022
7.21
 221,300 7.51 7.51 7.08 2,800 10,900 -0.1
13/06/2022
7.51
 662,200 8.07 8.07 7.51 500 17,200 -0.1
10/06/2022
8.07
 1,015,100 8.24 8.29 8.07 3,000 16,700 -0.1
09/06/2022
8.24
 145,200 8.33 8.46 8.24 1,000 0 0.0
08/06/2022
8.33
 200,000 8.19 8.50 8.19 5,600 5,100 0.0
07/06/2022
8.19
 297,000 8.33 8.33 7.94 700 11,900 -0.1
06/06/2022
8.33
 167,700 8.37 8.46 8.25 4,000 1,400 0.0
03/06/2022
8.37
 295,300 8.50 8.50 8.13 6,000 25,600 -0.2
02/06/2022
8.50
 342,900 8.76 8.85 8.50 0 79,000 -0.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2022
8.76
 374,700 8.93 9.06 8.76 0 14,800 -0.2
31/05/2022
8.93
 435,000 8.81 9.01 8.81 10,200 3,200 0.1
30/05/2022
8.81
 532,400 8.65 8.93 8.65 10,500 0 0.1
27/05/2022
8.65
 230,300 8.73 8.81 8.61 0 11,000 -0.1
26/05/2022
8.73
 209,800 8.53 8.73 8.53 400 0 0.0
25/05/2022
8.53
 320,800 8.25 8.57 8.25 6,400 0 0.1
24/05/2022
8.25
 438,000 8.17 8.37 8.13 9,400 800 0.1
23/05/2022
8.17
 283,000 8.29 8.41 8.05 0 5,400 -0.1
20/05/2022
8.29
 221,300 8.29 8.33 8.09 4,800 0 0.0
19/05/2022
8.29
 229,000 8.21 8.29 7.97 1,400 2,600 -0.0
18/05/2022
8.21
 298,500 8.05 8.41 8.05 3,300 4,100 -0.0
17/05/2022
8.05
 399,000 7.53 8.05 7.53 6,700 3,800 0.0
16/05/2022
7.53
 218,900 7.33 7.83 7.45 7,000 11,100 -0.0
13/05/2022
7.33
 835,700 7.85 8.05 7.31 1,600 8,000 -0.1
12/05/2022
7.85
 396,800 8.41 8.41 7.85 100 20,700 -0.2
11/05/2022
8.41
 269,100 8.01 8.49 8.17 1,000 8,200 -0.1
10/05/2022
8.01
 551,800 8.21 8.21 7.64 7,200 28,300 -0.2
09/05/2022
8.21
 724,500 8.81 8.81 8.21 0 28,100 -0.3
06/05/2022
8.81
 327,700 9.33 9.33 8.81 1,400 83,300 -0.9
05/05/2022
9.33
 343,400 9.21 9.61 9.21 0 30,200 -0.4
04/05/2022
9.21
 277,100 9.29 9.29 9.01 0 88,100 -1.0
29/04/2022
9.29
 241,300 9.37 9.37 9.17 4,300 2,900 0.0
28/04/2022
9.37
 365,800 9.13 9.61 9.05 3,000 24,700 -0.3
27/04/2022
9.13
 275,000 8.89 9.21 8.61 100 18,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |