CTCP Vận tải Xăng dầu Vitaco (vto)

10.55
-0.15
(-1.40%)
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
(2026-08-19) 		0.25 2.39% 2,181,300 -800 0
10.30
11.85
10.55
2 tháng
(2026-07-20) 		0.65 6.47% 3,787,100 -800 0
10.05
11.85
10.55
3 tháng
(2026-06-22) 		0.15 1.42% 5,327,900 -800 0
10.05
11.85
10.55
6 tháng
(2026-03-23) 		0.37 3.62% 17,376,100 -800 0
9.37
11.85
10.55
12 tháng
(2025-09-23) 		0.05 0.52% 61,094,900 -800 0
9.37
12.37
10.55
24 tháng
(2024-09-30) 		-0.13 -1.16% 198,390,300 -800 0
8.71
14.89
10.55
36 tháng
(2023-10-04) 		3.42 46.95% 339,329,600 -800 0
6.84
14.89
10.55
60 tháng
(2021-10-14) 		1.52 16.53% 613,086,100 -1,550,117 -13.0
4.28
14.89
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
7.25
 171,900 7.25 7.28 7.21 0 0 0
24/08/2023
7.25
 163,500 7.23 7.27 7.19 0 0 0
23/08/2023
7.23
 94,000 7.24 7.25 7.17 0 0 0
22/08/2023
7.24
 467,300 7.18 7.31 7.07 0 0 0
21/08/2023
7.15
 374,200 7.07 7.22 7.07 0 0 0
18/08/2023
7.13
 1,060,700 7.63 7.63 7.11 0 0 0
17/08/2023
7.65
 306,900 7.78 7.78 7.65 0 0 0
16/08/2023
7.71
 987,600 7.61 7.87 7.56 0 0 0
15/08/2023
7.59
 291,900 7.58 7.61 7.54 0 0 0
14/08/2023
7.58
 270,700 7.55 7.62 7.54 0 0 0
11/08/2023
7.54
 476,400 7.62 7.65 7.47 0 0 0
10/08/2023
7.62
 1,068,800 7.81 7.81 7.59 0 0 0
09/08/2023
7.71
 1,123,200 7.63 7.83 7.60 0 0 0
08/08/2023
7.62
 749,000 7.65 7.65 7.53 0 0 0
07/08/2023
7.53
 533,200 7.51 7.58 7.49 0 0 0
04/08/2023
7.49
 862,700 7.52 7.58 7.15 0 0 0
03/08/2023
7.51
 552,900 7.59 7.60 7.50 0 0 0
02/08/2023
7.58
 636,900 7.67 7.67 7.55 0 0 0
01/08/2023
7.63
 781,700 7.76 7.77 7.63 0 0 0
31/07/2023
7.77
 814,100 7.77 7.77 7.63 0 0 0
28/07/2023
7.73
 648,800 7.79 7.79 7.56 0 0 0
27/07/2023
7.72
 1,117,700 7.58 7.95 7.52 0 0 0
26/07/2023
7.58
 520,100 7.53 7.63 7.51 0 0 0
25/07/2023
7.53
 1,758,900 7.75 7.79 7.53 0 0 0
24/07/2023
7.69
 1,575,300 7.77 7.77 7.60 0 0 0
21/07/2023
7.77
 1,339,700 7.70 7.79 7.65 0 0 0
20/07/2023
7.91
 915,600 7.86 7.93 7.67 0 0 0
19/07/2023
7.80
 3,861,900 7.39 7.80 7.37 0 0 0
18/07/2023
7.29
 601,700 7.31 7.32 7.24 0 0 0
17/07/2023
7.29
 558,000 7.31 7.33 7.25 0 0 0
14/07/2023
7.31
 909,900 7.27 7.36 7.20 0 0 0
13/07/2023
7.27
 500,800 7.31 7.33 7.23 0 0 0
12/07/2023
7.28
 1,203,500 7.11 7.31 7.08 0 0 0
11/07/2023
7.12
 464,900 7.14 7.17 7.09 0 0 0
10/07/2023
7.14
 349,300 7.15 7.18 7.08 0 0 0
07/07/2023
7.07
 471,100 7.03 7.10 6.99 0 0 0
06/07/2023
7.03
 545,800 7.15 7.19 7.00 0 0 0
05/07/2023
7.15
 581,500 7.23 7.23 7.11 0 0 0
04/07/2023
7.15
 449,000 7.17 7.19 7.12 0 0 0
03/07/2023
7.12
 419,400 7.07 7.17 7.07 0 0 0
30/06/2023
7.04
 369,700 7.08 7.15 7.00 0 0 0
29/06/2023
7.08
 952,600 7.27 7.31 7.07 0 0 0
28/06/2023
7.26
 796,900 7.38 7.38 7.26 0 0 0
27/06/2023
7.32
 1,949,500 7.11 7.46 7.11 0 0 0
26/06/2023
7.08
 545,500 6.97 7.12 6.91 0 0 0
23/06/2023
6.97
 656,200 6.95 7.06 6.91 0 0 0
22/06/2023
6.93
 391,100 6.86 6.93 6.86 0 0 0
21/06/2023
6.84
 503,600 6.85 6.90 6.84 0 0 0
20/06/2023
6.84
 168,800 6.84 6.92 6.84 0 0 0
19/06/2023
6.84
 378,400 6.92 6.93 6.84 0 0 0
16/06/2023
6.93
 418,200 6.99 6.99 6.93 0 0 0
15/06/2023
6.94
 344,000 6.93 7.00 6.92 0 0 0
14/06/2023
6.99
 373,000 7.05 7.05 6.93 0 0 0
13/06/2023
7.00
 551,900 6.96 7.07 6.92 0 0 0
12/06/2023
6.93
 437,000 6.95 6.98 6.88 0 0 0
09/06/2023
6.92
 774,600 7.02 7.02 6.88 0 0 0
08/06/2023
7.01
 1,189,500 7.15 7.18 7.00 0 0 0
07/06/2023
7.15
 997,000 7.15 7.18 7.07 0 0 0
06/06/2023
7.15
 931,900 7.27 7.27 7.11 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/06/2023
7.26
 810,200 7.24 7.47 7.18 0 0 0
02/06/2023
7.15
 804,100 7.19 7.21 7.10 0 0 0
01/06/2023
7.12
 727,600 7.17 7.22 7.02 0 0 0
31/05/2023
7.15
 673,600 7.12 7.23 7.11 0 0 0
30/05/2023
7.12
 674,700 7.15 7.18 7.10 0 0 0
29/05/2023
7.10
 840,300 7.02 7.10 7.02 0 0 0
26/05/2023
7.02
 520,800 7.02 7.08 7.00 0 0 0
25/05/2023
7.02
 614,700 7.04 7.04 6.95 0 0 0
24/05/2023
7.02
 648,600 7.08 7.10 7.01 0 0 0
23/05/2023
7.02
 719,200 6.96 7.07 6.96 0 0 0
22/05/2023
6.96
 729,500 6.97 6.97 6.91 0 0 0
19/05/2023
6.92
 826,000 6.87 7.00 6.83 0 0 0
18/05/2023
6.95
 798,900 6.88 7.12 6.87 0 0 0
17/05/2023
6.88
 1,192,200 6.75 6.94 6.74 0 0 0
16/05/2023
6.72
 688,900 6.79 6.81 6.71 0 0 0
15/05/2023
6.70
 915,400 7.01 7.02 6.69 0 0 0
12/05/2023
6.90
 1,039,600 6.77 6.94 6.73 0 0 0
11/05/2023
6.73
 758,600 6.64 6.77 6.63 0 0 0
10/05/2023
6.64
 616,700 6.65 6.69 6.61 0 0 0
09/05/2023
6.64
 292,400 6.72 6.77 6.62 0 0 0
08/05/2023
6.71
 751,400 6.64 6.78 6.56 0 0 0
05/05/2023
6.56
 481,400 6.64 6.64 6.55 0 0 0
04/05/2023
6.64
 613,300 6.56 6.66 6.54 0 0 0
03/05/2023
6.59
 475,500 6.72 6.72 6.57 0 0 0
02/05/2023
5.62
 156,500 5.62 5.72 5.58 0 0 0
01/05/2023
5.99
 264,500 5.86 6.10 5.85 0 0 0
28/04/2023
6.55
 542,300 6.64 6.67 6.55 0 0 0
27/04/2023
6.58
 518,400 6.63 6.69 6.53 0 0 0
26/04/2023
6.63
 555,600 6.57 6.68 6.56 0 0 0
25/04/2023
6.59
 918,300 6.54 6.79 6.53 0 0 0
24/04/2023
6.54
 920,900 6.57 6.94 6.53 0 0 0
21/04/2023
6.64
 1,201,600 6.71 6.72 6.28 0 0 0
20/04/2023
6.66
 3,018,900 7.15 7.59 6.65 0 0 0
19/04/2023
7.15
 605,800 7.25 7.26 7.15 0 0 0
18/04/2023
7.23
 349,300 7.22 7.23 7.12 0 0 0
17/04/2023
7.15
 553,700 7.18 7.21 7.00 0 0 0
14/04/2023
7.19
 1,440,200 7.67 7.77 7.14 0 0 0
13/04/2023
7.59
 834,200 7.85 7.85 7.56 0 0 0
12/04/2023
7.85
 780,800 7.88 8.14 7.77 0 0 0
11/04/2023
7.88
 1,089,000 7.63 8.07 7.63 0 0 0
10/04/2023
7.63
 620,000 7.67 7.67 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc