CTCP Vận tải Xăng dầu Vitaco (vto)

13.60
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
(2024-10-15) 		1.05 8.37% 7,578,400 -80,600 -1.0
12.15
13.60
13.60
2 tháng
(2024-09-16) 		0.80 6.25% 12,274,500 -257,100 -3.2
12.15
13.60
13.60
3 tháng
(2024-08-16) 		-0.45 -3.20% 19,702,500 -326,900 -4.1
12.15
14.35
13.60
6 tháng
(2024-05-20) 		1.90 16.23% 105,063,300 5,374,500 80.5
11.61
15.90
13.60
12 tháng
(2023-11-20) 		5.03 58.67% 138,335,200 5,665,173 83.9
8.47
15.90
13.60
24 tháng
(2022-11-25) 		7.47 121.93% 261,939,400 8,343,912 113.3
6.13
15.90
13.60
36 tháng
(2021-11-30) 		3.91 40.29% 376,344,500 7,224,048 105.9
5.06
15.90
13.60
60 tháng
(2019-12-11) 		8.78 182.23% 503,257,940 7,112,958 105.4
3.87
15.90
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
5.14
 4,880 5.14 5.14 5.14 0 0 0
11/11/2020
5.14
 11,090 5.13 5.14 5.10 6,000 0 0.0
10/11/2020
5.13
 3,020 5.13 5.14 5.13 0 0 0
09/11/2020
5.13
 3,210 5.08 5.13 5.07 0 0 0
06/11/2020
5.08
 4,640 5.13 5.13 5.07 0 0 0
05/11/2020
5.13
 1,010 5.13 5.13 5.13 0 0 0
04/11/2020
5.13
 4,190 5.13 5.13 5.13 0 0 0
03/11/2020
5.13
 20 5.13 5.13 5.07 0 0 0
02/11/2020
5.13
 5,360 5.07 5.13 5.07 0 0 0
30/10/2020
5.07
 3,210 5.07 5.13 5.07 2,000 0 0.0
29/10/2020
5.07
 190 5.09 5.09 5.05 0 0 0
28/10/2020
5.09
 30,950 5.14 5.14 5.09 9,760 10,000 -0.0
27/10/2020
5.14
 30,950 5.09 5.18 5.10 0 0 0
26/10/2020
5.09
 8,650 5.07 5.09 5.07 7,200 0 0.0
23/10/2020
5.07
 26,450 5.14 5.14 5.07 0 0 0
22/10/2020
5.14
 34,960 5.14 5.15 5.11 200 0 0.0
21/10/2020
5.14
 54,640 5.11 5.15 5.13 34,950 0 0.2
20/10/2020
5.11
 6,710 5.14 5.14 5.11 0 0 0
19/10/2020
5.14
 11,360 5.12 5.14 5.09 8,400 0 0.1
16/10/2020
5.12
 9,110 5.10 5.14 5.08 0 0 0
15/10/2020
5.10
 11,380 5.15 5.15 5.09 0 0 0
14/10/2020
5.15
 7,890 5.14 5.16 5.11 1,000 0 0.0
13/10/2020
5.14
 9,020 5.09 5.20 5.09 0 0 0
12/10/2020
5.09
 31,030 5.10 5.14 5.07 0 0 0
09/10/2020
5.10
 7,890 5.09 5.15 5.10 1,000 0 0.0
08/10/2020
5.09
 15,580 5.14 5.18 5.09 1,000 0 0.0
07/10/2020
5.14
 10,170 5.14 5.18 5.14 1,000 0 0.0
06/10/2020
5.14
 4,580 5.14 5.21 5.14 0 0 0
05/10/2020
5.14
 5,930 4.88 5.20 4.93 0 0 0
02/10/2020
4.88
 68,800 5.10 5.21 4.88 0 66,910 -0.5
01/10/2020
5.10
 22,720 5.10 5.14 5.09 0 0 0
30/09/2020
5.10
 14,590 5.20 5.20 5.07 0 0 0
29/09/2020
5.20
 30,460 5.21 5.21 5.18 0 0 0
28/09/2020
5.21
 40,440 5.18 5.32 5.15 0 0 0
25/09/2020
5.18
 131,370 5.07 5.21 5.06 0 0 0
24/09/2020
5.07
 37,100 5.10 5.14 5.07 0 0 0
23/09/2020
5.10
 17,080 5.07 5.10 5.04 9,600 0 0.1
22/09/2020
5.07
 37,140 5.12 5.12 5.04 0 0 0
21/09/2020
5.12
 71,190 5.05 5.13 5.07 0 0 0
18/09/2020
5.05
 1,550 5.07 5.07 5.05 0 0 0
17/09/2020
5.07
 10,330 5.08 5.14 5.07 0 0 0
16/09/2020
5.08
 10,490 5.07 5.08 5.07 0 0 0
15/09/2020
5.07
 94,710 5.10 5.10 5.07 0 34,850 -0.2
14/09/2020
5.10
 22,040 5.10 5.14 5.10 0 10,350 -0.1
11/09/2020
5.10
 7,100 5.10 5.14 5.10 0 4,800 -0.0
10/09/2020
5.10
 13,800 5.10 5.11 5.10 0 3,650 -0.0
09/09/2020
5.10
 8,430 5.14 5.18 5.01 0 1,800 -0.0
08/09/2020
5.14
 4,000 5.18 5.18 5.14 0 800 -0.0
07/09/2020
5.18
 110 5.18 5.21 5.18 0 0 0
04/09/2020
5.18
 37,730 5.18 5.18 5.14 0 5,550 -0.0
03/09/2020
5.18
 26,950 5.14 5.18 5.13 0 5,470 -0.0
01/09/2020
5.14
 54,900 5.14 5.15 5.13 1,000 0 0.0
31/08/2020
5.14
 19,100 5.14 5.14 5.10 0 0 0
28/08/2020
5.14
 21,540 5.18 5.18 5.14 0 0 0
27/08/2020
5.18
 13,700 5.18 5.18 5.14 0 0 0
26/08/2020
5.18
 34,180 5.14 5.20 5.08 0 0 0
25/08/2020
5.14
 7,350 5.14 5.14 5.10 0 0 0
24/08/2020
5.14
 45,930 5.07 5.14 5.07 0 0 0
21/08/2020
5.07
 9,960 5.07 5.07 5.03 0 0 0
20/08/2020
5.07
 30,690 4.99 5.07 4.99 0 0 0
19/08/2020
4.99
 18,300 4.96 5.06 4.96 0 0 0
18/08/2020
4.96
 13,160 4.94 4.99 4.94 0 0 0
17/08/2020
4.94
 8,050 4.96 4.96 4.92 0 0 0
14/08/2020
4.96
 21,790 4.96 4.98 4.96 0 0 0
13/08/2020
4.96
 14,480 4.93 4.96 4.88 0 0 0
12/08/2020
4.93
 7,190 4.96 4.96 4.93 0 0 0
11/08/2020
4.96
 1,100 4.96 4.96 4.95 0 0 0
10/08/2020
4.96
 2,530 4.96 4.96 4.84 0 0 0
07/08/2020
4.96
 1,640 4.86 4.96 4.72 500 0 0.0
06/08/2020
4.86
 2,850 4.84 4.86 4.84 1,000 0 0.0
05/08/2020
4.84
 15,470 4.84 4.84 4.84 0 0 0
04/08/2020
4.84
 28,770 4.73 4.91 4.77 0 13,150 -0.1
03/08/2020
4.73
 21,560 4.62 4.76 4.62 0 0 0
31/07/2020
4.62
 6,310 4.62 4.62 4.48 0 0 0
30/07/2020
4.62
 24,640 4.51 4.62 4.57 0 0 0
29/07/2020
4.51
 19,510 4.55 4.55 4.51 0 0 0
28/07/2020
4.55
 48,220 4.38 4.55 4.38 0 0 0
27/07/2020
4.38
 61,540 4.70 4.70 4.38 40 0 0.0
24/07/2020
4.70
 84,100 4.98 4.98 4.63 230 0 0.0
23/07/2020
4.98
 16,210 4.96 5.00 4.91 500 0 0.0
22/07/2020
4.96
 50,780 4.98 5.01 4.93 0 0 0
21/07/2020
4.98
 34,990 4.98 5.03 4.94 300 0 0.0
20/07/2020
4.98
 105,130 5.20 5.20 4.97 20 0 0.0
17/07/2020
5.20
 29,580 5.22 5.22 5.14 10 0 0.0
16/07/2020
5.22
 14,830 5.21 5.22 5.19 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 9%
15/07/2020
5.21
 27,170 5.19 5.36 5.14 0 0 0
14/07/2020
5.19
 99,660 5.18 5.20 5.14 0 0 0
13/07/2020
5.18
 63,770 5.19 5.20 5.10 0 0 0
10/07/2020
5.19
 91,160 5.16 5.20 4.95 590 0 0.0
09/07/2020
5.16
 110,350 5.11 5.16 5.11 0 0 0
08/07/2020
5.11
 49,960 5.11 5.13 5.08 400 0 0.0
07/07/2020
5.11
 84,910 5.08 5.18 5.08 10 0 0
06/07/2020
5.08
 107,170 5.08 5.11 5.05 0 27,160 -0.2
03/07/2020
5.08
 74,290 5.05 5.14 5.07 0 35,690 -0.3
02/07/2020
5.05
 130,320 5.08 5.09 5.05 0 51,900 -0.4
01/07/2020
5.08
 93,620 5.05 5.20 5.06 10,000 16,210 -0.0
30/06/2020
5.05
 192,230 5.00 5.21 5.03 0 55,710 -0.4
29/06/2020
5.00
 72,100 5.00 5.01 4.95 0 55,000 -0.4
26/06/2020
5.00
 57,030 4.90 5.00 4.89 0 55,000 -0.4
25/06/2020
4.90
 27,410 4.95 5.01 4.88 0 5,120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |