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
(2024-10-15) 		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)
13/04/2015
3.44
 44,470 3.44 3.44 3.35 0 0 0
10/04/2015
3.44
 87,050 3.35 3.48 3.35 0 0 0
09/04/2015
3.35
 101,950 3.35 3.44 3.35 0 0 0
08/04/2015
3.35
 63,970 3.44 3.44 3.35 0 0 0
07/04/2015
3.44
 65,640 3.44 3.44 3.39 0 0 0
06/04/2015
3.44
 306,670 3.30 3.44 3.35 133,230 0 1.0
03/04/2015
3.30
 110,450 3.35 3.39 3.30 0 0 0
02/04/2015
3.35
 130,740 3.26 3.35 3.26 0 0 0
01/04/2015
3.26
 358,840 3.35 3.39 3.26 0 0 0
31/03/2015
3.35
 118,600 3.30 3.44 3.35 0 0 0
30/03/2015
3.30
 201,430 3.39 3.44 3.30 0 0 0
27/03/2015
3.39
 140,740 3.44 3.48 3.39 0 0 0
26/03/2015
3.44
 153,590 3.44 3.48 3.39 0 0 0
25/03/2015
3.44
 128,740 3.48 3.53 3.44 0 0 0
24/03/2015
3.48
 259,860 3.48 3.48 3.44 0 0 0
23/03/2015
3.48
 222,550 3.53 3.57 3.48 1,000 0 0.0
20/03/2015
3.53
 244,290 3.48 3.53 3.48 5,000 0 0.0
19/03/2015
3.48
 256,820 3.48 3.57 3.48 5,000 0 0.0
18/03/2015
3.48
 248,230 3.57 3.57 3.48 0 0 0
17/03/2015
3.57
 97,780 3.61 3.61 3.57 0 0 0
16/03/2015
3.61
 112,290 3.61 3.61 3.57 0 0 0
13/03/2015
3.61
 115,070 3.57 3.61 3.53 0 0 0
12/03/2015
3.57
 151,970 3.57 3.61 3.53 0 0 0
11/03/2015
3.57
 93,150 3.61 3.61 3.57 0 0 0
10/03/2015
3.61
 122,760 3.61 3.66 3.57 0 0 0
09/03/2015
3.61
 114,250 3.66 3.70 3.61 0 0 0
06/03/2015
3.66
 263,450 3.66 3.70 3.61 0 11,310 -0.1
05/03/2015
3.66
 265,020 3.66 3.70 3.66 0 37,690 -0.3
04/03/2015
3.66
 163,880 3.70 3.75 3.66 0 0 0
03/03/2015
3.70
 367,280 3.61 3.70 3.57 0 0 0
02/03/2015
3.61
 171,820 3.61 3.66 3.53 0 0 0
27/02/2015
3.61
 97,120 3.61 3.66 3.57 0 17,110 -0.1
26/02/2015
3.61
 134,490 3.66 3.66 3.57 0 0 0
25/02/2015
3.66
 254,950 3.70 3.70 3.61 0 0 0
24/02/2015
3.70
 103,330 3.61 3.70 3.61 34,840 6,380 0.2
13/02/2015
3.61
 174,750 3.66 3.70 3.61 35,700 0 0.3
12/02/2015
3.66
 272,210 3.53 3.66 3.57 103,730 0 0.9
11/02/2015
3.53
 192,530 3.53 3.61 3.53 0 0 0
10/02/2015
3.53
 156,560 3.53 3.57 3.53 0 0 0
09/02/2015
3.53
 247,220 3.61 3.66 3.53 10,000 0 0.1
06/02/2015
3.61
 314,740 3.66 3.70 3.61 15,000 0 0.1
05/02/2015
3.66
 98,230 3.61 3.70 3.61 20,000 0 0.2
04/02/2015
3.61
 184,440 3.70 3.70 3.61 30,000 0 0.2
03/02/2015
3.70
 186,630 3.75 3.75 3.66 7,000 0 0.1
02/02/2015
3.75
 174,850 3.83 3.83 3.70 1,000 0 0.0
30/01/2015
3.83
 664,980 3.75 3.88 3.66 5,000 0 0.0
29/01/2015
3.75
 529,310 3.79 3.79 3.66 84,800 0 0.7
28/01/2015
3.79
 282,890 3.79 3.83 3.75 0 0 0
27/01/2015
3.79
 595,170 3.92 3.97 3.70 0 0 0
26/01/2015
3.92
 551,650 3.97 4.01 3.92 0 0 0
23/01/2015
3.97
 267,140 3.97 4.01 3.92 0 0 0
22/01/2015
3.97
 254,520 3.97 4.01 3.92 0 0 0
21/01/2015
3.97
 695,920 3.92 4.05 3.92 88,500 0 0.8
20/01/2015
3.92
 515,880 3.88 3.97 3.83 153,000 0 1.4
19/01/2015
3.88
 400,010 3.88 3.92 3.88 116,000 0 1.0
16/01/2015
3.88
 237,810 3.88 3.97 3.83 0 0 0
15/01/2015
3.88
 401,600 3.83 3.97 3.83 0 0 0
14/01/2015
3.83
 375,770 3.83 3.88 3.79 0 0 0
13/01/2015
3.83
 261,630 3.83 3.92 3.83 0 0 0
12/01/2015
3.83
 611,030 3.97 4.01 3.83 0 0 0
09/01/2015
3.97
 849,840 3.88 4.01 3.83 298,000 90,000 1.9
08/01/2015
3.88
 376,870 3.88 3.92 3.83 115,310 0 1.0
07/01/2015
3.88
 1,783,500 3.83 4.01 3.83 0 132,910 -1.2
06/01/2015
3.83
 810,790 3.66 3.83 3.61 0 0 0
05/01/2015
3.66
 300,230 3.70 3.79 3.66 0 0 0
31/12/2014
3.70
 527,110 3.61 3.83 3.61 0 0 0
30/12/2014
3.61
 390,050 3.53 3.61 3.39 0 0 0
29/12/2014
3.53
 360,990 3.61 3.70 3.44 0 0 0
26/12/2014
3.61
 879,740 3.61 3.75 3.57 20,000 0 0.2
25/12/2014
3.61
 298,550 3.70 3.79 3.61 0 0 0
24/12/2014
3.70
 326,120 3.75 3.79 3.70 0 0 0
23/12/2014
3.75
 542,460 3.70 3.88 3.70 0 0 0
22/12/2014: Cổ tức tiền mặt tỉ lệ: 3%
22/12/2014
3.70
 439,230 3.48 3.70 3.57 0 30 -0.0
19/12/2014
3.48
 1,008,580 3.74 3.78 3.48 0 1,300 -0.0
18/12/2014
3.74
 631,740 3.74 3.86 3.69 0 0 0
17/12/2014
3.74
 897,380 3.99 3.99 3.74 0 0 0
16/12/2014
3.99
 719,010 4.08 4.12 3.82 0 0 0
15/12/2014
4.08
 638,450 3.95 4.12 3.86 0 0 0
12/12/2014
3.95
 357,530 3.95 3.99 3.86 0 0 0
11/12/2014
3.95
 456,640 3.95 3.99 3.82 0 880 -0.0
10/12/2014
3.95
 626,600 3.91 3.99 3.82 5,000 100 0.0
09/12/2014
3.91
 1,377,560 4.16 4.16 3.91 0 10 -0.0
08/12/2014
4.16
 1,112,140 4.08 4.20 4.03 100,000 0 1.0
05/12/2014
4.08
 842,040 4.12 4.16 3.95 5,000 0 0.0
04/12/2014
4.12
 1,503,680 4.08 4.20 4.08 226,480 1,000 2.2
03/12/2014
4.08
 1,388,130 3.86 4.12 3.82 13,920 0 0.1
02/12/2014
3.86
 655,380 3.99 4.03 3.86 40,000 0 0.4
01/12/2014
3.99
 1,384,710 3.74 3.99 3.78 1,000 3,000 -0.0
28/11/2014
3.74
 2,653,010 3.52 3.74 3.52 0 0 0
27/11/2014
3.52
 180,900 3.52 3.57 3.48 0 0 0
26/11/2014
3.52
 409,520 3.61 3.65 3.48 0 0 0
25/11/2014
3.61
 518,560 3.57 3.65 3.52 0 0 0
24/11/2014
3.57
 328,020 3.61 3.61 3.52 12,000 0 0.1
21/11/2014
3.61
 1,736,130 3.52 3.69 3.52 222,290 0 1.9
20/11/2014
3.52
 495,130 3.40 3.57 3.48 7,850 0 0.1
19/11/2014
3.40
 251,550 3.44 3.48 3.40 0 0 0
18/11/2014
3.44
 369,490 3.52 3.52 3.44 0 0 0
17/11/2014
3.52
 167,300 3.52 3.57 3.52 27,640 0 0.2
14/11/2014
3.52
 397,250 3.57 3.57 3.48 136,830 0 1.1
13/11/2014
3.57
 377,850 3.57 3.61 3.52 87,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |