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)
01/09/2017
3.71
 311,140 3.72 3.72 3.69 0 300,130 -2.1
31/08/2017
3.72
 219,140 3.68 3.74 3.68 5,000 174,500 -1.2
30/08/2017
3.68
 401,720 3.68 3.72 3.68 0 248,630 -1.7
29/08/2017
3.68
 123,940 3.71 3.75 3.68 0 0 0
28/08/2017
3.71
 38,410 3.71 3.72 3.71 0 0 0
25/08/2017
3.71
 39,570 3.75 3.75 3.71 0 0 0
24/08/2017
3.75
 335,080 3.74 3.75 3.71 0 300,000 -2.1
23/08/2017
3.74
 123,470 3.78 3.78 3.72 0 110,000 -0.8
22/08/2017
3.78
 340,590 3.68 3.78 3.68 108,420 0 0.8
21/08/2017
3.68
 399,100 3.69 3.71 3.68 10,100 300,740 -2.0
18/08/2017
3.69
 166,610 3.70 3.73 3.67 3,000 0 0.0
17/08/2017
3.70
 128,530 3.75 3.75 3.70 0 38,000 -0.3
16/08/2017
3.75
 175,090 3.78 3.79 3.74 10,000 59,790 -0.4
15/08/2017
3.78
 130,880 3.77 3.79 3.76 1,000 0 0.0
14/08/2017
3.77
 73,520 3.77 3.78 3.75 5,000 0 0.0
11/08/2017
3.77
 44,130 3.75 3.78 3.74 0 0 0
10/08/2017
3.75
 62,230 3.75 3.78 3.75 0 0 0
09/08/2017
3.75
 575,630 3.74 3.82 3.74 100 430,000 -3.1
08/08/2017
3.74
 297,320 3.82 3.82 3.74 400 261,980 -1.9
07/08/2017
3.82
 268,260 3.78 3.83 3.79 70,100 270,000 -1.4
04/08/2017
3.78
 328,910 3.78 3.84 3.78 0 300,000 -2.2
03/08/2017
3.78
 306,100 3.79 3.81 3.77 30,920 200,000 -1.2
02/08/2017
3.79
 220,780 3.84 3.84 3.78 0 134,990 -1.0
01/08/2017
3.84
 170,460 3.80 3.85 3.80 500 139,130 -1.0
31/07/2017
3.80
 45,730 3.79 3.87 3.79 0 0 0
28/07/2017
3.79
 198,340 3.86 3.88 3.79 0 150,030 -1.1
27/07/2017
3.86
 80,250 3.86 3.88 3.86 0 0 0
26/07/2017
3.86
 31,900 3.89 3.89 3.85 1,000 0 0.0
25/07/2017
3.89
 57,620 3.89 3.89 3.84 1,000 0 0.0
24/07/2017
3.89
 219,600 3.91 3.91 3.84 40,000 105,600 -0.5
21/07/2017
3.91
 129,670 3.84 3.95 3.82 0 0 0
20/07/2017
3.84
 63,320 3.84 3.86 3.83 0 0 0
19/07/2017
3.84
 110,050 3.86 3.86 3.83 38,370 0 0.3
18/07/2017
3.86
 98,780 3.84 3.86 3.84 0 0 0
17/07/2017
3.84
 153,550 3.87 3.89 3.79 0 0 0
14/07/2017
3.87
 63,980 3.86 3.89 3.85 0 0 0
13/07/2017
3.86
 151,730 3.86 3.89 3.85 0 0 0
12/07/2017
3.86
 111,980 3.89 3.91 3.85 55,000 0 0.4
11/07/2017
3.89
 133,160 3.87 3.89 3.82 54,800 0 0.4
10/07/2017
3.87
 125,700 3.93 3.94 3.66 5,000 0 0.0
07/07/2017
3.93
 178,720 3.92 4.00 3.92 0 0 0
06/07/2017
3.92
 172,020 3.84 3.92 3.84 0 0 0
05/07/2017
3.84
 213,500 3.84 3.84 3.82 20,000 160,000 -1.0
04/07/2017
3.84
 313,530 3.84 3.87 3.83 0 100,000 -0.7
03/07/2017
3.84
 126,050 3.85 3.89 3.84 0 100,000 -0.7
30/06/2017
3.85
 185,890 3.86 3.88 3.84 0 100,000 -0.7
29/06/2017
3.86
 216,580 3.89 3.89 3.85 0 200,000 -1.5
28/06/2017
3.89
 165,240 3.86 3.89 3.84 0 100,000 -0.7
27/06/2017
3.86
 76,050 3.86 3.93 3.85 0 0 0
26/06/2017
3.86
 273,380 3.86 3.95 3.86 0 200,000 -1.5
23/06/2017
3.86
 50,530 3.87 3.95 3.86 0 115,010 -0.8
22/06/2017
3.87
 105,390 3.89 3.90 3.86 0 150,020 -1.1
21/06/2017
3.89
 459,390 3.93 3.95 3.84 0 70,000 -0.5
20/06/2017
3.93
 49,130 3.94 3.97 3.91 0 30 -0.0
19/06/2017
3.94
 56,210 3.92 4.00 3.90 20 0 0.0
16/06/2017
3.92
 115,740 3.95 4.02 3.92 0 11,000 -0.1
15/06/2017
3.95
 167,180 3.92 4.04 3.92 65,000 0 0.5
14/06/2017
3.92
 120,490 3.95 4.00 3.92 0 0 0
13/06/2017
3.95
 364,200 4.04 4.05 3.95 15,020 200,000 -1.4
12/06/2017
4.04
 185,260 4.01 4.14 4.01 23,890 0 0.2
09/06/2017
4.01
 457,260 3.92 4.02 3.95 13,090 0 0.1
08/06/2017
3.92
 408,450 3.86 4.02 3.83 0 0 0
07/06/2017
3.86
 75,010 3.89 3.89 3.82 0 0 0
06/06/2017
3.89
 43,950 3.89 3.89 3.86 0 0 0
05/06/2017
3.89
 118,620 3.87 3.92 3.87 0 0 0
02/06/2017
3.87
 119,630 3.91 3.92 3.84 0 0 0
01/06/2017
3.91
 47,030 3.97 3.97 3.91 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2017
3.97
 102,190 3.98 4.05 3.96 0 0 0
30/05/2017
3.98
 153,510 4.00 4.01 3.95 0 38,720 -0.3
29/05/2017
4.00
 119,500 4.00 4.01 3.97 0 0 0
26/05/2017
4.00
 137,370 4.00 4.02 4.00 0 0 0
25/05/2017
4.00
 207,800 3.91 4.04 3.95 0 0 0
24/05/2017
3.91
 100,850 3.94 3.95 3.90 0 0 0
23/05/2017
3.94
 107,640 3.97 4.00 3.94 0 0 0
22/05/2017
3.97
 180,750 4.04 4.04 3.97 3,000 0 0.0
19/05/2017
4.04
 545,980 3.86 4.12 3.96 0 0 0
18/05/2017
3.86
 109,440 3.87 3.88 3.83 0 0 0
17/05/2017
3.87
 183,600 3.77 3.88 3.76 0 0 0
16/05/2017
3.77
 185,800 3.77 3.80 3.75 0 0 0
15/05/2017
3.77
 142,860 3.77 3.78 3.73 0 0 0
12/05/2017
3.77
 145,790 3.80 3.80 3.75 0 0 0
11/05/2017
3.80
 110,310 3.76 3.80 3.76 0 500 -0.0
10/05/2017
3.76
 95,560 3.73 3.78 3.73 0 1,000 -0.0
09/05/2017
3.73
 135,390 3.73 3.73 3.72 0 660 -0.0
08/05/2017
3.73
 47,320 3.73 3.74 3.72 0 340 -0.0
05/05/2017
3.73
 136,960 3.73 3.73 3.72 0 0 0
04/05/2017
3.73
 192,000 3.75 3.78 3.73 0 0 0
03/05/2017
3.75
 39,430 3.73 3.76 3.73 0 500 -0.0
28/04/2017
3.73
 66,340 3.75 3.75 3.71 0 0 0
27/04/2017
3.75
 116,150 3.75 3.78 3.74 0 15,000 -0.1
26/04/2017
3.75
 52,050 3.75 3.75 3.71 0 0 0
25/04/2017
3.75
 39,630 3.75 3.80 3.74 0 0 0
24/04/2017
3.75
 29,390 3.77 3.78 3.75 0 0 0
21/04/2017
3.77
 69,050 3.78 3.78 3.76 0 0 0
20/04/2017
3.78
 76,210 3.81 3.82 3.78 0 50,000 -0.4
19/04/2017
3.81
 53,510 3.79 3.83 3.79 0 1,000 -0.0
18/04/2017
3.79
 59,240 3.79 3.80 3.78 0 1,330 -0.0
17/04/2017
3.79
 54,930 3.79 3.80 3.78 0 0 0
14/04/2017
3.79
 82,020 3.82 3.83 3.79 0 0 0
13/04/2017
3.82
 27,460 3.83 3.84 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |