CTCP Vận tải Xăng dầu Vitaco (vto)

13.60
0
(0%)
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)
15/06/2012
2.14
 92,460 2.07 2.14 2.07 2,000 0 0.0
14/06/2012
2.07
 67,540 2.10 2.10 2.07 0 0 0
13/06/2012
2.10
 90,660 2.10 2.14 2.07 15,000 0 0.1
12/06/2012
2.10
 287,470 2.14 2.18 2.10 5,000 10,000 -0.0
11/06/2012
2.14
 159,200 2.18 2.22 2.10 5,400 0 0.0
08/06/2012
2.18
 250,450 2.22 2.25 2.14 5,410 0 0.0
07/06/2012
2.22
 472,780 2.14 2.22 2.10 63,590 15,000 0.3
06/06/2012
2.14
 94,570 2.07 2.14 2.03 0 5,300 -0.0
05/06/2012
2.07
 369,630 2.07 2.10 2.03 15,000 0 0.1
04/06/2012
2.07
 228,120 2.14 2.14 2.07 0 10,000 -0.1
01/06/2012
2.14
 65,320 2.14 2.18 2.10 0 10,000 -0.1
31/05/2012
2.14
 176,420 2.22 2.22 2.14 0 0 0
30/05/2012
2.22
 165,000 2.22 2.29 2.22 0 5,000 -0.0
29/05/2012
2.22
 742,100 2.18 2.22 2.14 0 33,000 -0.2
28/05/2012
2.18
 413,340 2.10 2.18 2.14 20,000 12,000 0.0
25/05/2012
2.10
 241,960 2.03 2.10 2.07 0 20,270 -0.1
24/05/2012
2.03
 283,970 2.10 2.10 2.03 0 25,000 -0.1
23/05/2012
2.10
 175,010 2.18 2.18 2.10 0 0 0
22/05/2012
2.18
 516,560 2.10 2.18 2.14 33,000 30,000 0.0
21/05/2012
2.10
 211,020 2.03 2.10 2.03 0 20,000 -0.1
18/05/2012
2.03
 427,470 2.18 2.18 2.03 0 39,800 -0.2
17/05/2012
2.18
 640,140 2.18 2.29 2.18 0 0 0
16/05/2012
2.18
 659,510 2.29 2.29 2.18 9,000 120,100 -0.6
15/05/2012
2.29
 311,480 2.40 2.40 2.29 0 0 0
14/05/2012
2.40
 203,940 2.52 2.52 2.40 0 4,530 -0.0
11/05/2012
2.52
 416,410 2.63 2.63 2.52 0 15,010 -0.1
10/05/2012
2.63
 528,000 2.55 2.67 2.52 0 15,000 -0.1
09/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
09/05/2012
2.55
 504,270 2.44 2.55 2.37 0 37,000 -0.2
08/05/2012
2.44
 535,990 2.44 2.54 2.44 0 0 0
07/05/2012
2.44
 761,050 2.34 2.44 2.37 10 4,000 -0.0
04/05/2012
2.34
 495,480 2.34 2.44 2.30 0 30,000 -0.2
03/05/2012
2.34
 659,850 2.23 2.34 2.13 0 40,000 -0.3
02/05/2012
2.23
 1,119,930 2.20 2.30 2.23 0 25,000 -0.2
27/04/2012
2.20
 912,100 2.10 2.20 2.13 300 28,000 -0.2
26/04/2012
2.10
 739,940 2.03 2.10 2.06 93,600 55,000 0.2
25/04/2012
2.03
 381,790 1.96 2.03 1.99 4,400 0 0.0
24/04/2012
1.96
 254,730 1.89 1.96 1.86 0 25,000 -0.1
23/04/2012
1.89
 529,100 1.96 1.96 1.89 8,000 0 0.0
20/04/2012
1.96
 286,610 2.03 2.03 1.96 0 0 0
19/04/2012
2.03
 965,400 1.96 2.03 1.99 57,200 0 0.3
18/04/2012
1.96
 593,760 1.89 1.96 1.89 197,600 0 1.1
17/04/2012
1.89
 611,270 1.82 1.89 1.82 50,100 4,060 0.2
16/04/2012
1.82
 268,940 1.79 1.82 1.75 0 0 0
13/04/2012
1.79
 248,510 1.82 1.82 1.75 5,000 0 0.0
12/04/2012
1.82
 234,180 1.79 1.86 1.79 0 0 0
11/04/2012
1.79
 243,510 1.75 1.82 1.75 15,000 0 0.1
10/04/2012
1.75
 62,200 1.79 1.82 1.75 1,000 0 0.0
09/04/2012
1.79
 92,220 1.75 1.79 1.75 5,000 0 0.0
06/04/2012
1.75
 221,490 1.75 1.82 1.72 5,000 0 0.0
05/04/2012
1.75
 80,910 1.72 1.75 1.68 0 0 0
04/04/2012
1.72
 94,610 1.75 1.79 1.72 25,000 0 0.1
03/04/2012
1.75
 266,260 1.68 1.75 1.68 0 0 0
30/03/2012
1.68
 153,890 1.75 1.75 1.68 0 0 0
29/03/2012
1.75
 288,620 1.82 1.82 1.75 0 32,000 -0.2
28/03/2012
1.82
 101,750 1.82 1.82 1.75 0 0 0
27/03/2012
1.82
 407,620 1.82 1.89 1.79 0 0 0
26/03/2012
1.82
 508,430 1.75 1.82 1.75 1,000 0 0.0
23/03/2012
1.75
 218,020 1.75 1.79 1.75 0 22,790 -0.1
22/03/2012
1.75
 159,920 1.79 1.82 1.72 0 12,200 -0.1
21/03/2012
1.79
 270,440 1.75 1.82 1.75 0 0 0
20/03/2012
1.75
 157,590 1.72 1.75 1.68 0 0 0
19/03/2012
1.72
 133,770 1.75 1.75 1.72 0 0 0
16/03/2012
1.75
 655,950 1.68 1.75 1.68 20,490 0 0.1
15/03/2012
1.68
 153,580 1.62 1.68 1.58 0 0 0
14/03/2012
1.62
 195,350 1.65 1.65 1.58 3,000 0 0.0
13/03/2012
1.65
 58,100 1.58 1.65 1.58 0 0 0
12/03/2012
1.58
 0 1.65 1.58 1.58 1,800 0 0.0
09/03/2012
1.65
 102,470 1.68 1.68 1.62 0 0 0
08/03/2012
1.68
 277,540 1.75 1.79 1.68 0 1,000 -0.0
07/03/2012
1.75
 322,520 1.68 1.75 1.65 23,830 0 0.1
06/03/2012
1.68
 618,020 1.75 1.82 1.68 21,170 120,900 -0.5
05/03/2012
1.75
 194,770 1.68 1.75 1.72 0 0 0
02/03/2012
1.68
 204,100 1.65 1.68 1.62 0 0 0
01/03/2012
1.65
 169,570 1.65 1.68 1.62 5,000 0 0.0
29/02/2012
1.65
 180,960 1.65 1.65 1.58 20,130 0 0.1
28/02/2012
1.65
 428,100 1.65 1.72 1.62 5,000 0 0.0
27/02/2012
1.65
 473,580 1.58 1.65 1.62 0 0 0
24/02/2012
1.58
 387,980 1.55 1.62 1.51 62,900 0 0.3
23/02/2012
1.55
 184,920 1.48 1.55 1.48 0 0 0
22/02/2012
1.48
 159,250 1.48 1.51 1.44 0 0 0
21/02/2012
1.48
 265,250 1.48 1.48 1.44 40,000 5,250 0.1
20/02/2012
1.48
 145,090 1.44 1.48 1.44 0 0 0
17/02/2012
1.44
 43,840 1.48 1.48 1.44 0 0 0
16/02/2012
1.48
 20,350 1.44 1.48 1.44 0 0 0
15/02/2012
1.44
 53,310 1.44 1.44 1.41 75,000 0 0.3
14/02/2012
1.44
 33,890 1.44 1.48 1.41 0 0 0
13/02/2012
1.44
 38,610 1.44 1.48 1.41 0 0 0
10/02/2012
1.44
 76,450 1.51 1.51 1.44 18,000 0 0.1
09/02/2012
1.51
 75,550 1.48 1.51 1.41 0 0 0
08/02/2012
1.48
 88,850 1.44 1.48 1.44 100 0 0.0
07/02/2012
1.44
 24,480 1.48 1.48 1.44 0 0 0
06/02/2012
1.48
 57,270 1.51 1.51 1.44 0 0 0
03/02/2012
1.51
 57,350 1.55 1.58 1.48 0 0 0
02/02/2012
1.55
 91,260 1.48 1.55 1.48 0 0 0
01/02/2012
1.48
 69,120 1.51 1.51 1.44 0 0 0
31/01/2012
1.51
 62,670 1.48 1.55 1.48 0 0 0
30/01/2012
1.48
 45,920 1.48 1.51 1.48 0 0 0
20/01/2012
1.48
 18,840 1.48 1.48 1.44 0 0 0
19/01/2012
1.48
 34,470 1.44 1.48 1.44 0 0 0
18/01/2012
1.44
 12,040 1.41 1.44 1.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |