CTCP Vận tải Xăng dầu Vitaco (vto)

13.35
-0.05
(-0.37%)
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
(2024-10-16) 		1 8.10% 7,877,200 -700 0.0
12.15
13.60
13.35
2 tháng
(2024-09-16) 		0.55 4.30% 12,744,600 -196,800 -2.5
12.15
13.60
13.35
3 tháng
(2024-08-19) 		-1 -6.97% 19,500,200 -244,800 -3.1
12.15
14.35
13.35
6 tháng
(2024-05-20) 		1.65 14.09% 105,533,400 6,753,700 101.7
11.61
15.90
13.35
12 tháng
(2023-11-21) 		4.75 55.24% 138,639,400 7,040,173 105.0
8.47
15.90
13.35
24 tháng
(2022-11-28) 		6.92 107.61% 262,257,800 9,719,912 134.5
6.21
15.90
13.35
36 tháng
(2021-12-01) 		3.62 37.14% 376,375,900 8,593,148 126.9
5.06
15.90
13.35
60 tháng
(2019-12-12) 		8.53 177.04% 503,727,790 8,492,158 126.5
3.87
15.90
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
4.19
 310 4.23 4.23 4.19 0 0 0
25/06/2018
4.23
 22,660 4.21 4.27 4.23 0 0 0
22/06/2018
4.21
 39,430 4.23 4.24 4.21 0 0 0
21/06/2018
4.23
 14,260 4.27 4.27 4.21 0 0 0
20/06/2018
4.27
 4,340 4.18 4.27 4.16 0 0 0
19/06/2018
4.18
 35,440 4.29 4.29 4.18 0 0 0
18/06/2018
4.29
 30,510 4.30 4.30 4.21 0 0 0
15/06/2018
4.30
 14,330 4.27 4.30 4.21 0 0 0
14/06/2018
4.27
 31,110 4.20 4.27 4.20 0 0 0
13/06/2018
4.20
 38,680 4.21 4.29 4.20 0 0 0
12/06/2018
4.21
 31,420 4.27 4.27 4.21 0 0 0
11/06/2018
4.27
 4,510 4.26 4.27 4.24 0 0 0
08/06/2018
4.26
 198,310 4.27 4.28 4.21 0 0 0
07/06/2018
4.27
 27,230 4.27 4.27 4.23 0 0 0
06/06/2018
4.27
 36,800 4.27 4.27 4.21 0 0 0
05/06/2018
4.27
 102,250 4.28 4.33 4.21 0 0 0
04/06/2018
4.28
 16,030 4.32 4.32 4.28 0 0 0
01/06/2018
4.32
 28,360 4.29 4.36 4.27 0 0 0
31/05/2018
4.29
 90,330 4.27 4.34 4.27 0 0 0
30/05/2018
4.27
 29,550 4.27 4.27 4.21 0 0 0
29/05/2018
4.27
 77,690 4.21 4.33 4.15 0 0 0
28/05/2018
4.21
 283,420 4.37 4.37 4.21 30,600 0 0.2
25/05/2018
4.37
 31,690 4.36 4.44 4.36 7,500 0 0.1
24/05/2018
4.36
 37,440 4.40 4.40 4.33 0 0 0
23/05/2018
4.40
 57,960 4.40 4.41 4.30 0 0 0
22/05/2018
4.40
 56,460 4.43 4.45 4.32 0 0 0
21/05/2018
4.43
 98,250 4.43 4.44 4.30 0 0 0
18/05/2018
4.43
 36,240 4.44 4.50 4.33 700 0 0.0
17/05/2018
4.44
 58,240 4.36 4.55 4.30 0 0 0
16/05/2018
4.36
 174,280 4.50 4.50 4.30 0 0 0
15/05/2018
4.50
 141,870 4.68 4.71 4.50 0 0 0
14/05/2018
4.68
 80,860 4.79 4.85 4.68 0 0 0
11/05/2018
4.79
 118,910 4.79 4.79 4.74 0 0 0
10/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
10/05/2018
4.79
 63,820 4.73 4.90 4.65 0 0 0
09/05/2018
4.73
 409,380 4.66 4.73 4.58 0 0 0
08/05/2018
4.66
 220,190 4.73 4.73 4.63 0 0 0
07/05/2018
4.73
 207,760 4.83 4.89 4.73 21,200 0 0.2
04/05/2018
4.83
 173,230 4.84 4.86 4.76 0 5,000 -0.0
03/05/2018
4.84
 157,420 4.86 4.86 4.79 0 5,770 -0.1
02/05/2018
4.86
 357,750 4.58 4.89 4.58 0 0 0
27/04/2018
4.58
 169,070 4.54 4.58 4.54 0 0 0
26/04/2018
4.54
 136,100 4.57 4.65 4.52 0 0 0
24/04/2018
4.57
 117,940 4.52 4.57 4.51 0 0 0
23/04/2018
4.52
 123,050 4.58 4.61 4.52 0 0 0
20/04/2018
4.58
 61,950 4.60 4.60 4.58 0 0 0
19/04/2018
4.60
 152,970 4.45 4.63 4.45 0 0 0
18/04/2018
4.45
 38,820 4.45 4.47 4.43 0 0 0
17/04/2018
4.45
 52,480 4.43 4.47 4.45 0 0 0
16/04/2018
4.43
 25,260 4.47 4.50 4.43 0 0 0
13/04/2018
4.47
 71,240 4.46 4.47 4.42 0 0 0
12/04/2018
4.46
 101,860 4.45 4.46 4.42 13,000 0 0.1
11/04/2018
4.45
 34,270 4.44 4.47 4.42 0 0 0
10/04/2018
4.44
 45,590 4.55 4.55 4.42 0 0 0
09/04/2018
4.55
 69,020 4.43 4.55 4.43 0 0 0
06/04/2018
4.43
 71,720 4.42 4.47 4.42 5,900 0 0.0
05/04/2018
4.42
 46,300 4.47 4.47 4.39 0 0 0
04/04/2018
4.47
 74,050 4.40 4.48 4.40 1,040 0 0.0
03/04/2018
4.40
 105,410 4.39 4.45 4.38 0 0 0
02/04/2018
4.39
 64,040 4.49 4.49 4.32 0 0 0
30/03/2018
4.49
 4,240 4.49 4.50 4.42 0 0 0
29/03/2018
4.49
 22,770 4.52 4.52 4.43 0 0 0
28/03/2018
4.52
 13,810 4.50 4.52 4.43 0 0 0
27/03/2018
4.50
 86,820 4.53 4.53 4.50 36,710 0 0.3
26/03/2018
4.53
 106,480 4.40 4.55 4.42 57,650 0 0.5
23/03/2018
4.40
 14,910 4.39 4.47 4.26 0 0 0
22/03/2018
4.39
 71,330 4.47 4.50 4.38 0 0 0
21/03/2018
4.47
 58,360 4.39 4.47 4.38 90 0 0.0
20/03/2018
4.39
 29,750 4.42 4.46 4.39 0 0 0
19/03/2018
4.42
 45,970 4.43 4.47 4.39 0 0 0
16/03/2018
4.43
 14,820 4.50 4.51 4.43 0 0 0
15/03/2018
4.50
 86,220 4.47 4.50 4.42 50,000 0 0.4
14/03/2018
4.47
 84,320 4.54 4.54 4.47 26,470 0 0.2
13/03/2018
4.54
 34,980 4.60 4.60 4.53 0 0 0
12/03/2018
4.60
 10,160 4.53 4.63 4.53 5,530 8,000 -0.0
09/03/2018
4.53
 49,520 4.53 4.62 4.53 0 0 0
08/03/2018
4.53
 23,870 4.53 4.58 4.53 0 0 0
07/03/2018
4.53
 59,030 4.58 4.62 4.52 0 30 -0.0
06/03/2018
4.58
 84,650 4.68 4.68 4.52 0 4,000 -0.0
05/03/2018
4.68
 116,220 4.63 4.73 4.58 0 0 0
02/03/2018
4.63
 127,880 4.47 4.66 4.45 1,970 0 0.0
01/03/2018
4.47
 48,640 4.50 4.52 4.39 0 0 0
28/02/2018
4.50
 91,710 4.32 4.52 4.37 20,310 0 0.2
27/02/2018
4.32
 81,140 4.32 4.37 4.32 33,380 0 0.3
26/02/2018
4.32
 77,900 4.34 4.37 4.30 0 0 0
23/02/2018
4.34
 73,600 4.34 4.37 4.31 0 0 0
22/02/2018
4.34
 60,440 4.35 4.36 4.31 0 0 0
21/02/2018
4.35
 23,610 4.31 4.35 4.29 0 0 0
13/02/2018
4.31
 32,930 4.42 4.42 4.29 0 0 0
12/02/2018
4.42
 27,720 4.20 4.42 4.30 960 0 0.0
09/02/2018
4.20
 112,820 4.29 4.29 4.16 0 80 -0.0
08/02/2018
4.29
 38,290 4.26 4.31 4.16 0 0 0
07/02/2018
4.26
 55,750 4.21 4.37 4.21 0 0 0
06/02/2018
4.21
 215,280 4.52 4.52 4.21 1,200 27,230 -0.2
05/02/2018
4.52
 60,180 4.61 4.61 4.43 0 240 -0.0
02/02/2018
4.61
 7,920 4.61 4.63 4.58 0 0 0
01/02/2018
4.61
 179,440 4.63 4.68 4.52 127,610 0 1.1
31/01/2018
4.63
 179,590 4.54 4.68 4.52 30,410 0 0.3
30/01/2018
4.54
 30,750 4.56 4.60 4.54 0 0 0
29/01/2018
4.56
 94,630 4.55 4.62 4.55 0 0 0
26/01/2018
4.55
 116,690 4.60 4.63 4.55 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |