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)
23/06/2014
2.76
 56,880 2.84 2.89 2.76 2,000 0 0.0
20/06/2014
2.84
 164,330 2.89 2.93 2.80 0 0 0
19/06/2014
2.89
 572,480 2.93 2.93 2.76 0 0 0
18/06/2014
2.93
 495,120 2.97 3.01 2.93 0 10,000 -0.1
17/06/2014
2.97
 272,060 2.97 3.06 2.93 0 0 0
16/06/2014
2.97
 569,170 2.89 3.06 2.93 0 0 0
13/06/2014
2.89
 1,128,910 2.72 2.89 2.72 0 0 0
12/06/2014
2.72
 122,600 2.72 2.76 2.67 0 0 0
11/06/2014
2.72
 235,680 2.67 2.76 2.67 0 0 0
10/06/2014
2.67
 142,490 2.72 2.72 2.67 0 0 0
09/06/2014
2.72
 170,310 2.72 2.76 2.72 7,000 0 0.0
06/06/2014
2.72
 198,580 2.63 2.72 2.63 20,000 0 0.1
05/06/2014
2.63
 181,320 2.59 2.63 2.55 20,000 0 0.1
04/06/2014
2.59
 188,540 2.67 2.72 2.55 0 0 0
03/06/2014
2.67
 95,970 2.63 2.72 2.63 0 0 0
02/06/2014
2.63
 237,820 2.76 2.76 2.63 0 0 0
30/05/2014
2.76
 118,320 2.72 2.76 2.67 0 0 0
29/05/2014
2.72
 444,240 2.80 2.84 2.72 0 0 0
28/05/2014
2.80
 477,670 2.84 2.93 2.80 0 10,000 -0.1
27/05/2014
2.84
 878,950 2.80 2.93 2.80 0 0 0
26/05/2014
2.80
 411,180 2.67 2.80 2.55 0 0 0
23/05/2014
2.67
 225,990 2.72 2.72 2.63 0 0 0
22/05/2014
2.72
 394,660 2.84 2.84 2.72 0 10,000 -0.1
21/05/2014
2.84
 597,200 2.67 2.84 2.55 1,000 80,000 -0.5
20/05/2014
2.67
 534,540 2.59 2.67 2.46 0 4,100 -0.0
19/05/2014
2.59
 310,330 2.46 2.59 2.38 0 25,180 -0.1
16/05/2014
2.46
 228,820 2.38 2.46 2.29 0 0 0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 3%
15/05/2014
2.38
 311,110 2.38 2.50 2.29 0 1,500 -0.0
14/05/2014
2.38
 251,530 2.26 2.38 2.18 5,000 0 0.0
13/05/2014
2.26
 589,780 2.42 2.42 2.26 30,000 120 0.2
12/05/2014
2.42
 68,570 2.58 2.58 2.42 0 0 0
09/05/2014
2.58
 294,010 2.54 2.58 2.42 15,720 230 0.1
08/05/2014
2.54
 236,980 2.70 2.70 2.54 10,000 0 0.1
07/05/2014
2.70
 200,200 2.66 2.74 2.66 5,000 3,000 0.0
06/05/2014
2.66
 871,880 2.82 2.82 2.66 15,150 2,000 0.1
05/05/2014
2.82
 233,230 2.90 2.94 2.74 38,000 0 0.3
29/04/2014
2.90
 111,090 2.90 2.98 2.82 12,000 0 0.1
28/04/2014
2.90
 224,690 2.94 3.02 2.86 0 0 0
25/04/2014
2.94
 252,810 3.10 3.10 2.94 0 0 0
24/04/2014
3.10
 128,630 3.06 3.14 3.02 36,440 0 0.3
23/04/2014
3.06
 219,890 3.02 3.10 3.02 72,100 0 0.5
22/04/2014
3.02
 444,080 2.94 3.06 2.82 0 0 0
21/04/2014
2.94
 349,240 3.14 3.14 2.94 53,100 0 0.4
18/04/2014
3.14
 387,420 3.34 3.34 3.14 0 0 0
17/04/2014
3.34
 333,250 3.22 3.38 3.22 92,700 37,440 0.5
16/04/2014
3.22
 712,580 3.26 3.26 3.10 209,000 0 1.7
15/04/2014
3.26
 429,100 3.43 3.43 3.26 0 0 0
14/04/2014
3.43
 248,340 3.55 3.55 3.38 0 0 0
11/04/2014
3.55
 292,550 3.59 3.59 3.51 100 0 0.0
10/04/2014
3.59
 665,380 3.55 3.63 3.55 186,730 17,100 1.5
08/04/2014
3.55
 638,810 3.47 3.55 3.47 0 25,000 -0.2
07/04/2014
3.47
 312,600 3.38 3.51 3.34 0 10 -0.0
04/04/2014
3.38
 245,280 3.43 3.47 3.34 0 3,300 -0.0
03/04/2014
3.43
 612,380 3.22 3.43 3.22 40,000 30,000 0.1
02/04/2014
3.22
 933,780 3.30 3.34 3.10 10,000 0 0.1
01/04/2014
3.30
 1,003,050 3.55 3.55 3.30 0 0 0
31/03/2014
3.55
 254,040 3.63 3.63 3.55 0 0 0
28/03/2014
3.63
 274,370 3.63 3.75 3.63 0 20,000 -0.2
27/03/2014
3.63
 446,470 3.59 3.67 3.51 0 0 0
26/03/2014
3.59
 1,246,020 3.79 3.83 3.59 0 1,500 -0.0
25/03/2014
3.79
 1,004,360 3.91 4.03 3.79 0 0 0
24/03/2014
3.91
 1,350,590 3.79 3.95 3.79 0 10,000 -0.1
21/03/2014
3.79
 550,890 3.67 3.79 3.67 107,000 0 1.0
20/03/2014
3.67
 776,100 3.75 3.83 3.63 18,910 0 0.2
19/03/2014
3.75
 2,199,700 3.51 3.75 3.55 1,500 12,000 -0.1
18/03/2014
3.51
 1,178,290 3.51 3.55 3.38 88,610 0 0.8
17/03/2014
3.51
 746,860 3.47 3.55 3.47 0 0 0
14/03/2014
3.47
 555,290 3.51 3.51 3.43 41,390 0 0.4
13/03/2014
3.51
 800,610 3.43 3.51 3.34 0 0 0
12/03/2014
3.43
 962,120 3.51 3.51 3.38 53,680 0 0.5
11/03/2014
3.51
 2,081,170 3.34 3.55 3.38 28,100 3,000 0.2
10/03/2014
3.34
 597,830 3.26 3.38 3.26 0 0 0
07/03/2014
3.26
 1,016,690 3.26 3.38 3.26 0 0 0
06/03/2014
3.26
 2,073,730 3.06 3.26 3.06 3,000 1,060 0.0
05/03/2014
3.06
 265,900 3.06 3.10 3.06 0 0 0
04/03/2014
3.06
 625,940 2.98 3.06 2.90 0 0 0
03/03/2014
2.98
 870,830 3.06 3.14 2.94 0 5,000 -0.0
28/02/2014
3.06
 686,030 3.10 3.14 2.98 0 0 0
27/02/2014
3.10
 1,767,300 3.10 3.22 3.10 0 0 0
26/02/2014
3.10
 457,600 3.06 3.10 3.02 6,000 0 0.0
25/02/2014
3.06
 523,930 3.06 3.10 3.02 0 2,000 -0.0
24/02/2014
3.06
 469,690 2.98 3.06 2.98 1,000 0 0.0
21/02/2014
2.98
 481,710 2.98 3.02 2.86 0 20,000 -0.1
20/02/2014
2.98
 1,928,970 3.14 3.18 2.94 146,930 0 1.1
19/02/2014
3.14
 888,720 3.18 3.18 3.06 0 0 0
18/02/2014
3.18
 740,440 3.10 3.22 3.06 0 0 0
17/02/2014
3.10
 2,462,590 2.94 3.14 2.90 108,360 0 0.8
14/02/2014
2.94
 1,526,180 2.94 3.02 2.90 0 10,000 -0.1
13/02/2014
2.94
 772,990 2.90 2.98 2.86 0 8,000 -0.1
12/02/2014
2.90
 763,240 2.86 2.94 2.78 0 400 -0.0
11/02/2014
2.86
 1,907,180 2.82 2.98 2.82 1,000 0 0.0
10/02/2014
2.82
 2,007,400 2.66 2.82 2.62 0 0 0
07/02/2014
2.66
 674,510 2.70 2.74 2.66 0 0 0
06/02/2014
2.70
 878,390 2.62 2.70 2.62 0 0 0
27/01/2014
2.62
 269,410 2.70 2.70 2.62 0 0 0
24/01/2014
2.70
 745,450 2.62 2.70 2.58 0 0 0
23/01/2014
2.62
 1,973,900 2.54 2.70 2.58 0 0 0
22/01/2014
2.54
 468,120 2.50 2.54 2.46 0 0 0
21/01/2014
2.50
 206,060 2.50 2.54 2.46 0 0 0
20/01/2014
2.50
 1,539,710 2.50 2.62 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |