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)
24/06/2016
4.52
 2,067,760 4.62 4.62 4.33 608,590 0 5.6
23/06/2016
4.62
 518,510 4.52 4.62 4.42 40,000 8,000 0.3
22/06/2016
4.52
 498,880 4.42 4.52 4.33 120,000 10,000 1.0
21/06/2016
4.42
 353,080 4.38 4.47 4.28 181,820 28,000 1.4
20/06/2016
4.38
 325,600 4.28 4.38 4.23 150,000 10,000 1.3
17/06/2016
4.28
 206,460 4.28 4.28 4.23 0 16,970 -0.2
16/06/2016
4.28
 267,690 4.23 4.38 4.19 100,000 10,000 0.8
15/06/2016
4.23
 532,220 4.04 4.23 4.04 0 2,400 -0.0
14/06/2016
4.04
 322,900 4.04 4.09 4.04 0 10,000 -0.1
13/06/2016
4.04
 557,980 4.04 4.04 4.00 0 0 0
10/06/2016
4.04
 840,300 4.04 4.14 4.04 24,740 0 0.2
09/06/2016
4.04
 419,070 4.04 4.09 4.04 0 19,000 -0.2
08/06/2016
4.04
 917,720 3.95 4.09 3.95 0 217,860 -1.8
07/06/2016
3.95
 1,072,220 3.76 3.95 3.76 0 300,000 -2.5
06/06/2016
3.76
 331,550 3.85 3.85 3.76 0 0 0
03/06/2016
3.85
 319,760 3.85 3.90 3.81 0 130,000 -1.1
02/06/2016
3.85
 634,980 3.76 3.85 3.76 0 320,000 -2.6
01/06/2016
3.76
 246,550 3.76 3.85 3.76 0 50,000 -0.4
31/05/2016
3.76
 307,160 3.76 3.90 3.71 400 0 0.0
30/05/2016
3.76
 159,670 3.81 3.81 3.76 0 0 0
27/05/2016
3.81
 170,700 3.81 3.81 3.71 0 0 0
26/05/2016
3.81
 262,340 3.90 3.90 3.81 0 0 0
25/05/2016
3.90
 752,610 3.76 3.95 3.71 0 34,000 -0.3
24/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2016
3.76
 178,980 3.66 3.76 3.62 0 8,000 -0.1
23/05/2016
3.66
 493,070 3.66 3.71 3.57 0 0 0
20/05/2016
3.66
 215,850 3.62 3.71 3.57 0 0 0
19/05/2016
3.62
 133,820 3.66 3.71 3.57 13,000 35,000 -0.2
18/05/2016
3.66
 590,050 3.48 3.71 3.48 0 28,230 -0.2
17/05/2016
3.48
 336,600 3.44 3.57 3.44 0 0 0
16/05/2016
3.44
 103,860 3.48 3.53 3.44 0 0 0
13/05/2016
3.48
 139,320 3.53 3.53 3.44 0 10,000 -0.1
12/05/2016
3.53
 227,270 3.48 3.53 3.48 0 0 0
11/05/2016
3.48
 308,740 3.48 3.53 3.40 0 0 0
10/05/2016
3.48
 59,540 3.57 3.57 3.44 0 0 0
09/05/2016
3.57
 103,090 3.62 3.62 3.53 0 0 0
06/05/2016
3.62
 500,730 3.44 3.66 3.44 0 0 0
05/05/2016
3.44
 261,400 3.53 3.53 3.44 0 0 0
04/05/2016
3.53
 520,050 3.40 3.62 3.40 0 8,830 -0.1
29/04/2016
3.40
 466,550 3.22 3.44 3.22 0 0 0
28/04/2016
3.22
 193,610 3.22 3.31 3.17 0 0 0
27/04/2016
3.22
 210,130 3.17 3.22 3.13 0 3,000 -0.0
26/04/2016
3.17
 99,430 3.17 3.26 3.13 0 0 0
25/04/2016
3.17
 365,230 3.08 3.26 3.13 3,000 0 0.0
22/04/2016
3.08
 185,350 2.90 3.08 3.04 3,000 0 0.0
21/04/2016
2.90
 84,130 2.90 2.95 2.90 0 0 0
20/04/2016
2.90
 86,230 2.90 2.95 2.86 0 0 0
19/04/2016
2.90
 154,010 2.90 2.90 2.86 0 0 0
15/04/2016
2.90
 153,510 2.90 2.90 2.86 0 0 0
14/04/2016
2.90
 78,890 2.90 2.95 2.86 0 0 0
13/04/2016
2.90
 107,550 2.86 2.90 2.81 0 0 0
12/04/2016
2.86
 107,980 2.90 2.90 2.86 0 0 0
11/04/2016
2.90
 127,650 2.86 2.90 2.81 0 0 0
08/04/2016
2.86
 124,860 2.90 2.90 2.86 0 0 0
07/04/2016
2.90
 131,170 2.86 2.90 2.86 0 0 0
06/04/2016
2.86
 140,100 2.86 2.86 2.81 0 0 0
05/04/2016
2.86
 126,970 2.77 2.86 2.81 0 0 0
04/04/2016
2.77
 125,380 2.81 2.81 2.77 0 0 0
01/04/2016
2.81
 44,060 2.81 2.86 2.81 250 0 0.0
31/03/2016
2.81
 205,330 2.86 2.86 2.77 0 0 0
30/03/2016
2.86
 57,930 2.81 2.86 2.81 0 0 0
29/03/2016
2.81
 111,030 2.90 2.90 2.81 0 0 0
28/03/2016
2.90
 73,010 2.86 2.90 2.81 0 0 0
25/03/2016
2.86
 185,830 2.90 2.90 2.86 0 0 0
24/03/2016
2.90
 152,050 2.86 2.95 2.86 0 0 0
23/03/2016
2.86
 81,620 2.86 2.90 2.86 0 0 0
22/03/2016
2.86
 89,570 2.81 2.90 2.81 0 0 0
21/03/2016
2.81
 158,620 2.90 2.90 2.81 0 0 0
18/03/2016
2.90
 71,670 2.90 2.90 2.86 0 0 0
17/03/2016
2.90
 51,490 2.90 2.99 2.90 0 0 0
16/03/2016
2.90
 540,210 2.86 3.04 2.81 0 0 0
15/03/2016
2.86
 95,840 2.86 2.90 2.86 0 0 0
14/03/2016
2.86
 85,810 2.81 2.86 2.81 0 0 0
11/03/2016
2.81
 130,460 2.86 2.90 2.81 0 0 0
10/03/2016
2.86
 154,340 2.81 2.86 2.77 0 0 0
09/03/2016
2.81
 64,360 2.81 2.86 2.81 0 0 0
08/03/2016
2.81
 70,500 2.81 2.86 2.77 0 0 0
07/03/2016
2.81
 101,230 2.86 2.86 2.81 0 0 0
04/03/2016
2.86
 150,390 2.81 2.86 2.81 0 0 0
03/03/2016
2.81
 132,110 2.86 2.86 2.81 0 0 0
02/03/2016
2.86
 363,960 2.81 2.90 2.81 0 0 0
01/03/2016
2.81
 45,880 2.81 2.86 2.81 0 0 0
29/02/2016
2.81
 180,810 2.77 2.81 2.77 0 0 0
26/02/2016
2.77
 73,850 2.77 2.81 2.73 0 0 0
25/02/2016
2.77
 100,380 2.81 2.81 2.77 0 0 0
24/02/2016
2.81
 91,100 2.90 2.90 2.81 0 0 0
23/02/2016
2.90
 203,940 2.77 2.90 2.77 0 0 0
22/02/2016
2.77
 1,194,870 2.86 2.86 2.73 0 1,132,420 -6.9
19/02/2016
2.86
 412,080 2.95 2.95 2.81 0 365,340 -2.3
18/02/2016
2.95
 500,220 2.95 2.95 2.81 0 466,000 -2.9
17/02/2016
2.95
 361,420 2.99 2.99 2.81 0 357,350 -2.3
16/02/2016
2.99
 764,380 2.99 2.99 2.86 0 758,270 -4.9
15/02/2016
2.99
 48,010 3.13 3.13 2.99 0 48,000 -0.3
05/02/2016
3.13
 35,110 3.08 3.13 2.99 0 0 0
04/02/2016
3.08
 6,250 3.08 3.13 3.08 0 0 0
03/02/2016
3.08
 3,260 3.08 3.08 3.04 0 0 0
02/02/2016
3.08
 10,570 3.08 3.08 2.99 0 0 0
01/02/2016
3.08
 65,610 2.95 3.08 2.95 0 0 0
29/01/2016
2.95
 1,300 2.99 2.99 2.95 0 0 0
28/01/2016
2.99
 9,820 2.90 3.04 2.95 0 0 0
27/01/2016
2.90
 44,800 3.04 3.04 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |