CTCP Vận tải Xăng dầu Vitaco (vto)

12.90
0.05
(0.39%)
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
(2024-08-19) 		-1.50 -10.45% 7,488,200 -86,900 -1.1
12.80
14.35
12.85
2 tháng
(2024-07-22) 		-1.50 -10.45% 32,341,900 1,939,100 28.7
12.80
15.50
12.85
3 tháng
(2024-06-20) 		-0.30 -2.28% 64,892,200 4,797,700 72.8
12.35
15.90
12.85
6 tháng
(2024-03-22) 		2.56 24.86% 105,742,400 5,835,100 86.2
9.77
15.90
12.85
12 tháng
(2023-09-25) 		4.01 45.30% 140,045,100 5,667,173 84.8
8.08
15.90
12.85
24 tháng
(2022-09-29) 		6.25 94.61% 258,541,500 8,304,492 114.4
5.06
15.90
12.85
36 tháng
(2021-10-04) 		2.19 20.59% 418,093,200 6,940,648 101.9
5.06
15.90
12.85
60 tháng
(2019-10-15) 		8.14 172.94% 492,255,270 7,299,878 107.9
3.87
15.90
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
5.52
 195,980 5.79 5.79 5.52 4,000 7,300 0
10/09/2008
5.79
 953,720 6.08 6.38 5.79 2,100 234,360 0
09/09/2008
6.08
 1,589,060 6.35 6.64 6.06 5,300 304,870 0
08/09/2008
6.35
 3,237,880 6.06 6.35 5.76 3,500 609,000 0
05/09/2008
6.06
 35,760 5.79 6.06 6.06 0 0 0
04/09/2008
5.79
 41,040 5.52 5.79 5.79 0 200 0
03/09/2008
5.52
 15,170 5.28 5.52 5.52 0 0 0
29/08/2008
5.28
 1,002,050 5.04 5.28 5.07 13,800 2,000 0
28/08/2008
5.04
 1,303,870 5.28 5.28 5.04 2,500 35,980 0
27/08/2008
5.28
 471,440 5.04 5.28 5.28 16,000 0 0
26/08/2008
5.04
 97,440 4.80 5.04 5.04 0 0 0
25/08/2008
4.80
 259,270 4.59 4.80 4.80 0 0 0
22/08/2008
4.59
 743,530 4.48 4.69 4.45 100 0 0
21/08/2008
4.48
 331,790 4.27 4.48 4.40 14,000 0 0
20/08/2008
4.27
 494,930 4.45 4.45 4.24 4,870 5,000 0
19/08/2008
4.45
 774,680 4.56 4.59 4.40 1,000 1,000 0
18/08/2008
4.56
 754,190 4.35 4.56 4.51 69,520 0 0
15/08/2008
4.35
 22,500 4.24 4.35 4.35 0 0 0
14/08/2008
4.24
 302,750 4.13 4.24 4.24 19,900 16,000 0
13/08/2008
4.13
 463,750 4.03 4.13 3.95 10,600 0 0
12/08/2008
4.03
 488,930 3.92 4.03 3.81 0 8,990 0
11/08/2008
3.92
 117,290 3.81 3.92 3.92 0 40,000 0
08/08/2008
3.81
 208,640 3.73 3.81 3.73 860 24,310 0
07/08/2008
3.73
 355,070 3.76 3.87 3.73 0 64,170 0
06/08/2008
3.76
 467,210 3.81 3.92 3.71 500 40,900 0
05/08/2008
3.81
 4,330 3.92 3.92 3.81 0 0 0
04/08/2008
3.92
 72,580 4.03 4.03 3.92 0 0 0
01/08/2008
4.03
 214,330 4.13 4.13 4.03 61,000 0 0
31/07/2008
4.13
 243,640 4.24 4.24 4.13 100 0 0
30/07/2008
4.24
 166,160 4.35 4.35 4.24 1,000 0 0
29/07/2008
4.35
 556,560 4.24 4.35 4.27 0 130,000 0
28/07/2008
4.24
 956,270 4.29 4.29 4.19 0 180,700 0
25/07/2008
4.29
 73,330 4.40 4.40 4.29 100 19,000 0
24/07/2008
4.40
 493,730 4.53 4.53 4.40 100 77,840 0
23/07/2008
4.53
 8,560 4.67 4.67 4.53 0 0 0
22/07/2008
4.67
 5,450 4.80 4.80 4.67 0 0 0
21/07/2008
4.80
 47,960 4.93 4.93 4.80 1,660 0 0
18/07/2008
4.93
 1,448,590 5.07 5.15 4.93 226,520 184,010 0
17/07/2008
5.07
 406,110 4.93 5.07 5.07 20,490 159,250 0
16/07/2008
4.93
 1,783,870 4.80 4.93 4.67 212,210 268,000 0
15/07/2008
4.80
 232,760 4.67 4.80 4.80 20,000 10,000 0
14/07/2008
4.67
 70,600 4.53 4.67 4.67 48,400 25,000 0
11/07/2008
4.53
 545,130 4.43 4.53 4.53 201,610 230,070 0
10/07/2008
4.43
 1,302,880 4.32 4.43 4.32 157,000 649,000 0
09/07/2008
4.32
 629,240 4.32 4.37 4.21 100,650 48,330 0
08/07/2008
4.32
 529,850 4.32 4.32 4.21 181,800 205,000 0
07/07/2008
4.32
 568,380 4.43 4.53 4.32 111,000 126,530 0
04/07/2008
4.43
 1,058,960 4.32 4.43 4.40 19,990 304,710 0
03/07/2008
4.32
 752,670 4.21 4.32 4.24 69,040 559,300 0
02/07/2008
4.21
 572,260 4.27 4.35 4.19 60,090 378,910 0
01/07/2008
4.27
 71,160 4.16 4.27 4.16 1,000 15,000 0
30/06/2008
4.16
 212,710 4.24 4.24 4.13 0 106,260 0
27/06/2008
4.24
 74,410 4.24 4.32 4.13 0 0 0
26/06/2008
4.24
 194,910 4.35 4.45 4.24 0 60,790 0
25/06/2008
4.35
 214,650 4.24 4.35 4.27 100 10,000 0
24/06/2008
4.24
 214,730 4.35 4.43 4.24 0 20 0
23/06/2008
4.35
 220,970 4.48 4.48 4.35 10 0 0
20/06/2008
4.48
 6,300 4.61 4.61 4.48 0 0 0
19/06/2008
4.61
 16,900 4.75 4.75 4.61 0 0 0
18/06/2008
4.75
 221,700 4.83 4.83 4.75 63,270 0 0
17/06/2008
4.83
 171,770 4.75 4.83 4.83 30,000 0 0
16/06/2008
4.75
 204,690 4.67 4.75 4.67 5,050 61,620 0
13/06/2008
4.67
 329,970 4.59 4.67 4.51 57,960 100,000 0
12/06/2008
4.59
 133,440 4.59 4.59 4.51 800 48,380 0
11/06/2008
4.59
 143,150 4.67 4.72 4.59 0 2,000 0
10/06/2008
4.67
 1,630 4.75 4.75 4.67 0 0 0
09/06/2008
4.75
 1,420 4.83 4.83 4.75 1,000 0 0
06/06/2008
4.83
 18,190 4.91 4.91 4.83 16,000 0 0
05/06/2008
4.91
 750 4.99 4.99 4.91 200 0 0
04/06/2008
4.99
 12,850 5.07 5.07 4.99 12,000 0 0
03/06/2008
5.07
 12,650 5.15 5.15 5.07 12,000 0 0
02/06/2008
5.15
 2,720 5.23 5.23 5.15 0 0 0
30/05/2008
5.23
 46,070 5.31 5.31 5.23 43,420 0 0
29/05/2008
5.31
 0 5.31 5.31 5.31 0 0 0
28/05/2008
5.31
 0 5.31 5.31 5.31 0 0 0
27/05/2008
5.31
 0 5.31 5.31 5.31 0 0 0
26/05/2008
5.31
 2,710 5.42 5.42 5.31 2,500 2,590 0
23/05/2008
5.42
 8,860 5.52 5.52 5.42 0 0 0
22/05/2008
5.52
 210 5.63 5.63 5.52 0 0 0
21/05/2008
5.63
 61,840 5.74 5.74 5.63 44,520 0 0
20/05/2008: Cổ tức tiền mặt tỉ lệ: 2%
20/05/2008
5.74
 77,300 5.84 5.84 5.74 800 0 0
19/05/2008
5.84
 109,580 5.95 5.95 5.84 40,680 0 0
16/05/2008
5.95
 127,200 6.05 6.16 5.95 1,000 4,000 0
15/05/2008
6.05
 1,850 6.16 6.16 6.05 0 0 0
14/05/2008
6.16
 1,850 6.26 6.26 6.16 1,000 0 0
13/05/2008
6.26
 1,910 6.37 6.37 6.26 800 0 0
12/05/2008
6.37
 20,360 6.48 6.48 6.37 35,710 0 0
09/05/2008
6.48
 31,140 6.58 6.58 6.48 27,800 100 0
08/05/2008
6.58
 153,440 6.58 6.58 6.48 0 4,500 0
07/05/2008
6.58
 232,380 6.58 6.58 6.48 142,710 100,000 0
06/05/2008
6.58
 345,250 6.48 6.58 6.37 259,680 50,000 0
05/05/2008
6.48
 144,660 6.58 6.58 6.48 24,200 0 0
29/04/2008
6.58
 113,320 6.61 6.74 6.56 39,000 0 0
28/04/2008
6.61
 178,860 6.58 6.61 6.50 92,350 10,000 0
25/04/2008
6.58
 284,440 6.58 6.61 6.48 318,800 0 0
24/04/2008
6.58
 80,200 6.48 6.58 6.48 33,290 0 0
23/04/2008
6.48
 164,570 6.58 6.58 6.48 181,680 0 0
22/04/2008
6.58
 94,260 6.69 6.69 6.56 39,570 0 0
21/04/2008
6.69
 142,980 6.74 6.74 6.61 91,230 0 0
18/04/2008
6.74
 144,370 6.69 6.74 6.56 33,810 0 0

Chính sách bảo mật | Điều khoản sử dụng |