CTCP Vận tải Xăng dầu Vitaco (vto)

13.60
0.30
(2.26%)
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
(2024-10-14) 		0.65 5.14% 7,434,400 -86,000 -1.0
12.15
13.55
13.30
2 tháng
(2024-09-16) 		0.50 3.91% 12,009,300 -263,000 -3.3
12.15
13.55
13.30
3 tháng
(2024-08-15) 		-0.40 -2.92% 19,813,900 -367,600 -4.7
12.15
14.35
13.30
6 tháng
(2024-05-17) 		1.79 15.52% 105,195,900 5,387,000 80.7
11.51
15.90
13.30
12 tháng
(2023-11-20) 		4.73 55.17% 138,070,000 5,659,273 83.8
8.47
15.90
13.30
24 tháng
(2022-11-24) 		7.31 122.03% 261,752,300 8,332,912 113.2
5.99
15.90
13.30
36 tháng
(2021-11-29) 		3.69 38.33% 376,661,300 7,225,348 105.9
5.06
15.90
13.30
60 tháng
(2019-12-10) 		8.44 173.78% 503,011,720 7,107,058 105.3
3.87
15.90
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2011
1.68
 11,020 1.68 1.72 1.68 0 0 0
25/08/2011
1.68
 42,530 1.68 1.72 1.62 0 0 0
24/08/2011
1.68
 63,500 1.72 1.75 1.68 0 0 0
23/08/2011
1.72
 51,340 1.75 1.75 1.68 0 0 0
22/08/2011
1.75
 142,790 1.68 1.75 1.68 1,000 0 0.0
19/08/2011
1.68
 55,490 1.72 1.72 1.65 0 0 0
18/08/2011
1.72
 72,550 1.68 1.72 1.68 0 0 0
17/08/2011
1.68
 71,340 1.65 1.68 1.65 0 0 0
16/08/2011
1.65
 20,970 1.62 1.65 1.62 0 0 0
15/08/2011
1.62
 19,500 1.62 1.65 1.62 0 0 0
12/08/2011
1.62
 90,490 1.65 1.68 1.62 0 8,210 -0.0
11/08/2011
1.65
 90,350 1.65 1.65 1.62 0 0 0
10/08/2011
1.65
 30,650 1.58 1.65 1.58 3,400 0 0.0
09/08/2011
1.58
 79,110 1.65 1.65 1.58 0 0 0
08/08/2011
1.65
 25,950 1.68 1.68 1.62 9,000 0 0.0
05/08/2011
1.68
 70,410 1.65 1.72 1.65 0 0 0
04/08/2011
1.65
 53,010 1.58 1.65 1.58 0 0 0
03/08/2011
1.58
 94,720 1.65 1.68 1.58 0 0 0
02/08/2011
1.65
 60,680 1.68 1.68 1.65 0 0 0
01/08/2011
1.68
 44,170 1.72 1.75 1.68 3,000 0 0.0
29/07/2011
1.72
 122,350 1.75 1.75 1.68 0 0 0
28/07/2011
1.75
 115,100 1.68 1.75 1.68 0 0 0
27/07/2011
1.68
 20,260 1.72 1.75 1.68 0 0 0
26/07/2011
1.72
 52,380 1.68 1.75 1.68 0 0 0
25/07/2011
1.68
 22,900 1.72 1.75 1.68 0 0 0
22/07/2011
1.72
 80,700 1.75 1.75 1.68 4,000 0 0.0
21/07/2011
1.75
 79,010 1.75 1.75 1.72 0 16,000 -0.1
20/07/2011
1.75
 52,270 1.72 1.75 1.72 0 0 0
19/07/2011
1.72
 30,110 1.72 1.75 1.72 0 0 0
18/07/2011
1.72
 4,731 1.75 1.75 1.72 0 5,000 -0.0
15/07/2011
1.75
 49,010 1.75 1.79 1.75 4,000 0 0.0
14/07/2011
1.75
 39,110 1.79 1.79 1.75 0 0 0
13/07/2011
1.79
 71,770 1.72 1.79 1.72 0 0 0
12/07/2011
1.72
 79,740 1.75 1.75 1.72 0 0 0
11/07/2011
1.75
 53,080 1.75 1.79 1.72 0 0 0
08/07/2011
1.75
 17,840 1.79 1.79 1.75 0 0 0
07/07/2011
1.79
 25,920 1.79 1.79 1.75 0 0 0
06/07/2011
1.79
 14,510 1.82 1.82 1.79 0 0 0
05/07/2011
1.82
 134,190 1.75 1.82 1.79 16,000 0 0.1
04/07/2011
1.75
 30,100 1.79 1.79 1.72 0 15,000 -0.1
01/07/2011
1.79
 80,800 1.72 1.79 1.68 0 15,000 -0.1
30/06/2011
1.72
 82,770 1.79 1.82 1.72 0 0 0
29/06/2011
1.79
 31,060 1.82 1.82 1.79 0 0 0
28/06/2011
1.82
 65,190 1.86 1.89 1.82 0 0 0
27/06/2011
1.86
 62,860 1.86 1.89 1.86 0 0 0
24/06/2011
1.86
 38,470 1.86 1.89 1.82 0 0 0
23/06/2011
1.86
 119,390 1.89 1.89 1.86 0 30,000 -0.2
22/06/2011: Cổ tức tiền mặt tỉ lệ: 6%
22/06/2011
1.89
 82,690 1.92 1.96 1.89 0 35,000 -0.2
21/06/2011
1.92
 236,230 1.89 1.96 1.83 28,340 660 0.2
20/06/2011
1.89
 166,790 1.92 1.96 1.86 0 0 0
17/06/2011
1.92
 385,080 1.96 1.96 1.89 960 0 0.0
16/06/2011
1.96
 242,900 1.96 1.99 1.89 500 8,000 -0.0
15/06/2011
1.96
 616,410 1.96 2.05 1.96 111,040 10,000 0.7
14/06/2011
1.96
 151,510 1.86 1.96 1.96 0 0 0
13/06/2011
1.86
 241,220 1.80 1.86 1.83 0 0 0
10/06/2011
1.80
 301,980 1.77 1.83 1.77 1,000 0 0.0
09/06/2011
1.77
 106,380 1.74 1.77 1.71 0 0 0
08/06/2011
1.74
 96,250 1.74 1.77 1.71 0 2,800 -0.0
07/06/2011
1.74
 100,290 1.68 1.74 1.68 0 2,660 -0.0
06/06/2011
1.68
 92,800 1.71 1.71 1.65 800 0 0.0
03/06/2011
1.71
 198,740 1.74 1.80 1.68 0 0 0
02/06/2011
1.74
 285,040 1.68 1.74 1.68 0 0 0
01/06/2011
1.68
 179,240 1.65 1.71 1.61 0 0 0
31/05/2011
1.65
 102,230 1.65 1.65 1.58 500 0 0.0
30/05/2011
1.65
 97,590 1.71 1.71 1.65 0 0 0
27/05/2011
1.71
 83,790 1.68 1.71 1.61 0 0 0
26/05/2011
1.68
 369,010 1.61 1.68 1.55 2,800 0 0.0
25/05/2011
1.61
 128,310 1.68 1.68 1.61 0 0 0
24/05/2011
1.68
 190,840 1.74 1.74 1.68 0 1,000 -0.0
23/05/2011
1.74
 121,290 1.80 1.80 1.74 0 0 0
20/05/2011
1.80
 149,900 1.83 1.83 1.77 0 0 0
19/05/2011
1.83
 151,490 1.83 1.86 1.80 0 0 0
18/05/2011
1.83
 99,850 1.83 1.86 1.80 3,000 0 0.0
17/05/2011
1.83
 88,010 1.86 1.86 1.80 0 8,000 -0.0
16/05/2011
1.86
 102,420 1.89 1.89 1.86 10,000 0 0.1
13/05/2011
1.89
 55,300 1.86 1.92 1.86 1,270 0 0.0
12/05/2011
1.86
 61,840 1.89 1.92 1.86 5,000 0 0.0
11/05/2011
1.89
 37,470 1.92 1.92 1.89 5,000 0 0.0
10/05/2011
1.92
 87,970 1.92 1.96 1.89 0 0 0
09/05/2011
1.92
 128,050 1.92 1.92 1.86 20,000 0 0.1
06/05/2011
1.92
 88,140 1.92 1.99 1.86 0 0 0
05/05/2011
1.92
 102,360 1.96 1.99 1.89 0 0 0
04/05/2011
1.96
 207,480 1.89 1.99 1.89 0 0 0
29/04/2011
1.89
 161,010 1.86 1.89 1.83 0 0 0
28/04/2011
1.86
 82,560 1.89 1.89 1.86 2,500 0 0.0
27/04/2011
1.89
 57,640 1.89 1.89 1.86 5,000 0 0.0
26/04/2011
1.89
 24,150 1.89 1.92 1.86 0 1,000 -0.0
25/04/2011
1.89
 105,810 1.83 1.89 1.83 0 0 0
22/04/2011
1.83
 249,430 1.92 1.92 1.83 0 0 0
21/04/2011
1.92
 82,780 1.99 1.99 1.92 0 0 0
20/04/2011
1.99
 122,420 2.02 2.05 1.99 5,000 0 0.0
19/04/2011
2.02
 73,700 2.02 2.02 1.96 2,000 0 0.0
18/04/2011
2.02
 11,097 2.08 2.08 1.99 0 0 0
15/04/2011
2.08
 118,930 2.14 2.14 2.05 0 0 0
14/04/2011
2.14
 60,530 2.14 2.14 2.11 0 0 0
13/04/2011
2.14
 116,630 2.17 2.17 2.11 15,000 0 0.1
08/04/2011
2.17
 87,370 2.20 2.20 2.17 0 0 0
07/04/2011
2.20
 37,190 2.20 2.20 2.17 0 0 0
06/04/2011
2.20
 101,020 2.20 2.24 2.17 0 0 0
05/04/2011
2.20
 59,730 2.17 2.20 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |