CTCP Vận tải Xăng dầu Vitaco (vto)

12.95
0.05
(0.39%)
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)
08/07/2021
7.37
 215,400 7.37 7.50 7.29 300 0 0
07/07/2021
7.37
 427,300 7.61 7.61 7.17 5,700 53,900 -0.4
06/07/2021
7.61
 347,500 8.01 8.25 7.61 5,000 0 0.0
05/07/2021
8.01
 436,500 8.33 8.49 7.76 100 2,700 -0.0
02/07/2021
8.33
 545,400 7.79 8.33 7.78 100 0 0.0
01/07/2021
7.79
 657,800 8.09 8.09 7.73 18,000 1,100 0.2
30/06/2021
8.09
 501,900 8.45 8.45 8.05 11,700 0 0.1
29/06/2021
8.45
 1,613,900 9.05 9.53 8.45 22,400 0 0.2
28/06/2021
9.05
 1,632,600 8.49 9.05 8.81 54,000 1,000 0.6
25/06/2021
8.49
 314,000 7.95 8.49 8.49 0 900 -0.0
24/06/2021
7.95
 1,179,100 7.44 7.95 7.49 0 0 0
23/06/2021
7.44
 429,200 7.12 7.61 6.82 200 0 0.0
22/06/2021
7.12
 126,300 7.10 7.13 7.05 0 1,000 -0.0
21/06/2021
7.10
 149,500 7.09 7.13 7.03 10,000 0 0.1
18/06/2021
7.09
 135,700 7.01 7.13 7.01 0 0 0
17/06/2021
7.01
 99,000 7.05 7.05 6.97 100 0 0.0
16/06/2021
7.05
 49,400 7.17 7.21 7.00 1,000 0 0.0
15/06/2021
7.17
 151,400 7.21 7.21 7.01 0 0 0
14/06/2021
7.21
 80,200 7.21 7.33 7.06 0 0 0
11/06/2021
7.21
 150,600 7.21 7.37 6.89 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
10/06/2021
7.21
 356,800 7.01 7.47 6.52 169,400 0 1.6
09/06/2021
7.01
 205,900 7.00 7.12 6.94 0 0 0
08/06/2021
7.00
 214,700 7.30 7.41 6.97 2,100 0 0.0
07/06/2021
7.30
 431,400 6.97 7.41 6.97 200 2,000 -0.0
04/06/2021
6.97
 173,600 6.95 7.00 6.93 1,000 8,000 -0.1
03/06/2021
6.95
 146,100 6.86 7.01 6.86 0 5,000 -0.0
02/06/2021
6.86
 179,900 6.74 6.86 6.74 29,100 0 0.3
01/06/2021
6.74
 137,300 6.74 6.86 6.67 0 0 0
31/05/2021
6.74
 149,000 6.60 6.76 6.61 0 0 0
28/05/2021
6.60
 55,000 6.53 6.61 6.51 3,000 0 0.0
27/05/2021
6.53
 21,200 6.64 6.64 6.46 0 0 0
26/05/2021
6.64
 77,100 6.67 6.67 6.55 0 0 0
25/05/2021
6.67
 115,200 6.58 6.72 6.54 0 0 0
24/05/2021
6.58
 48,000 6.46 6.60 6.47 10,000 0 0.1
21/05/2021
6.46
 31,200 6.50 6.50 6.23 0 0 0
20/05/2021
6.50
 103,200 6.53 6.54 6.47 0 0 0
19/05/2021
6.53
 61,000 6.45 6.74 6.45 0 0 0
18/05/2021
6.45
 74,900 6.31 6.46 6.31 0 0 0
17/05/2021
6.31
 54,900 6.39 6.39 6.28 0 0 0
14/05/2021
6.39
 53,500 6.34 6.39 6.31 0 0 0
13/05/2021
6.34
 60,000 6.38 6.41 6.31 2,000 0 0.0
12/05/2021
6.38
 29,700 6.39 6.47 6.28 0 0 0
11/05/2021
6.39
 40,700 6.40 6.50 6.38 0 0 0
10/05/2021
6.40
 89,400 6.41 6.41 6.28 2,000 0 0.0
07/05/2021
6.41
 23,700 6.42 6.46 6.36 0 0 0
06/05/2021
6.42
 40,100 6.56 6.56 6.42 0 0 0
05/05/2021
6.56
 92,100 6.42 6.59 6.28 0 0 0
04/05/2021
6.42
 23,900 6.61 6.61 6.14 0 0 0
29/04/2021
6.61
 21,200 6.61 6.61 6.46 2,000 0 0.0
28/04/2021
6.61
 23,500 6.47 6.72 6.46 0 0 0
27/04/2021
6.47
 66,900 6.58 6.58 6.46 5,000 400 0.0
26/04/2021
6.58
 69,400 6.68 6.68 6.56 0 0 0
23/04/2021
6.68
 67,700 6.61 6.74 6.53 0 0 0
22/04/2021
6.61
 118,000 6.61 6.75 6.61 23,100 0 0.2
20/04/2021
6.61
 107,400 6.75 6.75 6.61 0 0 0
19/04/2021
6.75
 65,500 6.64 6.83 6.64 0 0 0
16/04/2021
6.64
 214,500 6.75 6.78 6.53 2,000 0 0.0
15/04/2021
6.75
 262,500 6.92 6.94 6.75 17,000 0 0.2
14/04/2021
6.92
 218,800 7.05 7.05 6.59 9,800 5,000 0.0
13/04/2021
7.05
 142,000 7.05 7.16 7.03 8,000 0 0.1
12/04/2021
7.05
 455,100 7.15 7.15 6.94 11,000 0 0.1
09/04/2021
7.15
 676,700 6.86 7.30 6.87 0 0 0
08/04/2021
6.86
 68,400 6.90 6.90 6.83 0 0 0
07/04/2021
6.90
 74,500 6.83 6.90 6.77 2,000 0 0.0
06/04/2021
6.83
 42,800 6.86 6.86 6.75 5,000 0 0.0
05/04/2021
6.86
 82,100 6.89 6.89 6.75 1,200 50,900 -0.5
02/04/2021
6.89
 33,600 6.88 6.90 6.86 0 0 0
01/04/2021
6.88
 42,600 6.83 6.88 6.75 0 0 0
31/03/2021
6.83
 43,100 6.86 6.89 6.79 0 0 0
30/03/2021
6.86
 29,200 6.90 6.97 6.76 100 0 0.0
29/03/2021
6.90
 96,000 6.68 6.97 6.65 0 0 0
26/03/2021
6.68
 50,600 6.72 6.86 6.68 0 0 0
25/03/2021
6.72
 26,900 6.76 6.82 6.72 0 0 0
24/03/2021
6.76
 74,400 6.90 6.90 6.76 0 0 0
23/03/2021
6.90
 43,700 6.94 6.94 6.85 0 0 0
22/03/2021
6.94
 85,700 6.90 6.96 6.83 6,800 0 0.1
19/03/2021
6.90
 64,200 6.92 6.92 6.83 0 0 0
18/03/2021
6.92
 38,700 6.92 6.97 6.83 0 0 0
17/03/2021
6.92
 56,300 6.89 6.94 6.83 0 0 0
16/03/2021
6.89
 56,100 6.97 6.97 6.80 0 10,000 -0.1
15/03/2021
6.97
 62,300 7.03 7.03 6.92 0 0 0
12/03/2021
7.03
 61,600 6.97 7.05 6.83 0 0 0
11/03/2021
6.97
 115,200 6.90 7.05 6.86 0 0 0
10/03/2021
6.90
 35,500 7.05 7.05 6.69 0 0 0
09/03/2021
7.05
 62,000 7.01 7.05 6.97 0 0 0
08/03/2021
7.01
 212,900 6.60 7.05 6.61 0 3,500 -0.0
05/03/2021
6.60
 60,600 6.60 6.61 6.50 0 0 0
04/03/2021
6.60
 55,600 6.61 6.61 6.46 0 0 0
03/03/2021
6.61
 14,700 6.64 6.64 6.47 0 0 0
02/03/2021
6.64
 28,300 6.61 6.64 6.47 0 6,900 -0.1
01/03/2021
6.61
 75,400 6.46 6.61 6.46 0 0 0
26/02/2021
6.46
 28,900 6.46 6.49 6.35 0 0 0
25/02/2021
6.46
 48,600 6.46 6.50 6.40 0 0 0
24/02/2021
6.46
 19,100 6.58 6.58 6.46 0 0 0
23/02/2021
6.58
 44,200 6.55 6.72 6.47 0 0 0
22/02/2021
6.55
 38,600 6.57 6.58 6.46 0 0 0
19/02/2021
6.57
 20,900 6.53 6.57 6.31 0 0 0
18/02/2021
6.53
 52,400 6.53 6.61 6.46 0 0 0
17/02/2021
6.53
 46,100 6.31 6.53 6.31 0 0 0
09/02/2021
6.31
 95,700 6.25 6.31 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |