CTCP Vận tải Xăng dầu Vitaco (vto)

13.55
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
(2024-10-14) 		0.90 7.11% 6,514,200 -70,800 -0.8
12.15
13.55
13.55
2 tháng
(2024-09-13) 		0.60 4.63% 11,215,600 -259,700 -3.3
12.15
13.55
13.55
3 tháng
(2024-08-14) 		-0.50 -3.56% 20,196,200 377,000 5.7
12.15
14.35
13.55
6 tháng
(2024-05-16) 		2.13 18.66% 104,645,000 5,393,800 80.8
11.42
15.90
13.55
12 tháng
(2023-11-20) 		4.98 58.08% 137,149,800 5,674,473 84.0
8.47
15.90
13.55
24 tháng
(2022-11-23) 		7.53 124.91% 260,954,200 8,343,312 113.4
5.99
15.90
13.55
36 tháng
(2021-11-29) 		3.94 40.93% 375,741,100 7,240,548 106.1
5.06
15.90
13.55
60 tháng
(2019-12-09) 		8.68 178.18% 502,091,670 7,122,258 105.5
3.87
15.90
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
6.26
 332,400 6.47 6.47 6.14 2,900 2,900 0
20/06/2022
6.47
 417,800 6.69 6.69 6.23 85,100 21,600 0.5
17/06/2022
6.69
 142,500 6.95 6.95 6.65 0 15,600 -0.1
16/06/2022
6.95
 247,400 6.81 7.12 6.81 16,400 2,800 0.1
15/06/2022
6.81
 1,808,400 7.21 7.42 6.71 1,300 24,100 -0.2
14/06/2022
7.21
 221,300 7.51 7.51 7.08 2,800 10,900 -0.1
13/06/2022
7.51
 662,200 8.07 8.07 7.51 500 17,200 -0.1
10/06/2022
8.07
 1,015,100 8.24 8.29 8.07 3,000 16,700 -0.1
09/06/2022
8.24
 145,200 8.33 8.46 8.24 1,000 0 0.0
08/06/2022
8.33
 200,000 8.19 8.50 8.19 5,600 5,100 0.0
07/06/2022
8.19
 297,000 8.33 8.33 7.94 700 11,900 -0.1
06/06/2022
8.33
 167,700 8.37 8.46 8.25 4,000 1,400 0.0
03/06/2022
8.37
 295,300 8.50 8.50 8.13 6,000 25,600 -0.2
02/06/2022
8.50
 342,900 8.76 8.85 8.50 0 79,000 -0.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/06/2022
8.76
 374,700 8.93 9.06 8.76 0 14,800 -0.2
31/05/2022
8.93
 435,000 8.81 9.01 8.81 10,200 3,200 0.1
30/05/2022
8.81
 532,400 8.65 8.93 8.65 10,500 0 0.1
27/05/2022
8.65
 230,300 8.73 8.81 8.61 0 11,000 -0.1
26/05/2022
8.73
 209,800 8.53 8.73 8.53 400 0 0.0
25/05/2022
8.53
 320,800 8.25 8.57 8.25 6,400 0 0.1
24/05/2022
8.25
 438,000 8.17 8.37 8.13 9,400 800 0.1
23/05/2022
8.17
 283,000 8.29 8.41 8.05 0 5,400 -0.1
20/05/2022
8.29
 221,300 8.29 8.33 8.09 4,800 0 0.0
19/05/2022
8.29
 229,000 8.21 8.29 7.97 1,400 2,600 -0.0
18/05/2022
8.21
 298,500 8.05 8.41 8.05 3,300 4,100 -0.0
17/05/2022
8.05
 399,000 7.53 8.05 7.53 6,700 3,800 0.0
16/05/2022
7.53
 218,900 7.33 7.83 7.45 7,000 11,100 -0.0
13/05/2022
7.33
 835,700 7.85 8.05 7.31 1,600 8,000 -0.1
12/05/2022
7.85
 396,800 8.41 8.41 7.85 100 20,700 -0.2
11/05/2022
8.41
 269,100 8.01 8.49 8.17 1,000 8,200 -0.1
10/05/2022
8.01
 551,800 8.21 8.21 7.64 7,200 28,300 -0.2
09/05/2022
8.21
 724,500 8.81 8.81 8.21 0 28,100 -0.3
06/05/2022
8.81
 327,700 9.33 9.33 8.81 1,400 83,300 -0.9
05/05/2022
9.33
 343,400 9.21 9.61 9.21 0 30,200 -0.4
04/05/2022
9.21
 277,100 9.29 9.29 9.01 0 88,100 -1.0
29/04/2022
9.29
 241,300 9.37 9.37 9.17 4,300 2,900 0.0
28/04/2022
9.37
 365,800 9.13 9.61 9.05 3,000 24,700 -0.3
27/04/2022
9.13
 275,000 8.89 9.21 8.61 100 18,300 -0.2
26/04/2022
8.89
 214,800 8.81 8.89 8.25 12,500 100 0.1
25/04/2022
8.81
 418,100 8.81 9.13 8.49 203,600 15,800 2.1
22/04/2022
8.81
 401,400 8.65 9.25 8.41 18,500 6,700 0.1
21/04/2022
8.65
 860,600 9.13 9.13 8.53 28,200 4,000 0.3
20/04/2022
9.13
 382,600 9.37 9.53 9.13 31,400 0 0.4
19/04/2022
9.37
 384,200 9.41 9.77 9.33 2,300 300 0.0
18/04/2022
9.41
 677,500 10.10 10.10 9.41 10,500 11,700 -0.0
15/04/2022
10.10
 236,700 10.26 10.42 9.61 1,400 10,100 -0.1
14/04/2022
10.26
 359,400 10.58 10.98 10.26 14,700 52,700 -0.5
13/04/2022
10.58
 636,600 10.14 10.66 9.53 25,300 13,600 0.1
12/04/2022
10.14
 837,300 10.90 10.90 10.14 300 64,700 -0.8
08/04/2022
10.90
 638,400 11.26 11.34 10.86 800 15,200 -0.2
07/04/2022
11.26
 813,900 11.66 11.78 11.26 1,800 15,800 -0.2
06/04/2022
11.66
 647,400 12.02 12.22 11.58 11,900 63,600 -0.8
05/04/2022
12.02
 955,400 12.02 12.18 11.70 49,200 0 0.7
04/04/2022
12.02
 1,025,500 12.42 12.42 12.02 21,200 30,500 -0.1
01/04/2022
12.42
 487,500 12.38 12.50 12.10 36,100 0 0.6
31/03/2022
12.38
 460,800 12.62 12.90 12.26 0 11,700 -0.2
30/03/2022
12.62
 1,710,400 12.50 12.98 12.02 17,900 100 0.3
29/03/2022
12.50
 809,600 12.26 12.78 12.10 25,700 0 0.4
28/03/2022
12.26
 625,700 12.42 12.46 12.02 15,000 21,800 -0.1
25/03/2022
12.42
 680,700 12.58 12.70 12.38 23,900 100 0.4
24/03/2022
12.58
 1,152,700 12.18 12.70 11.90 19,700 400 0.3
23/03/2022
12.18
 615,000 12.26 12.42 12.02 26,900 0 0.4
22/03/2022
12.26
 959,200 12.10 12.42 11.98 36,400 0 0.5
21/03/2022
12.10
 682,200 12.02 12.22 11.94 55,500 0 0.8
18/03/2022
12.02
 526,100 12.18 12.34 11.90 18,300 600 0.3
17/03/2022
12.18
 771,600 12.50 12.66 11.94 1,400 700 0.0
16/03/2022
12.50
 972,000 12.18 12.74 12.02 1,900 20,600 -0.3
15/03/2022
12.18
 998,700 12.18 12.42 11.62 3,200 26,200 -0.3
14/03/2022
12.18
 1,658,000 12.46 12.82 11.94 19,000 21,500 -0.0
11/03/2022
12.46
 2,821,700 12.22 13.06 12.02 49,400 0 0.8
10/03/2022
12.22
 1,476,300 12.02 12.82 11.78 22,100 29,200 -0.1
09/03/2022
12.02
 1,964,700 11.26 12.02 11.14 21,300 200,000 -2.7
08/03/2022
11.26
 2,209,800 12.06 12.06 11.22 16,200 138,100 -1.8
07/03/2022
12.06
 1,590,700 11.62 12.26 11.90 83,800 17,600 1.0
04/03/2022
11.62
 2,429,100 11.54 12.02 11.54 400 8,600 -0.1
03/03/2022
11.54
 2,693,500 10.82 11.54 10.74 3,800 1,700 0.0
02/03/2022
10.82
 926,400 10.78 10.98 10.66 104,500 1,000 1.4
01/03/2022
10.78
 1,226,400 10.62 11.02 10.54 4,600 2,900 0.0
28/02/2022
10.62
 750,100 10.70 11.06 10.54 0 7,100 -0.1
25/02/2022
10.70
 529,400 10.58 10.82 10.46 16,400 13,400 0.0
24/02/2022
10.58
 880,600 10.86 10.90 10.22 18,000 18,600 -0.0
23/02/2022
10.86
 1,103,700 10.58 11.06 10.62 6,300 2,700 0.0
22/02/2022
10.58
 916,600 10.58 10.74 10.34 7,900 0 0.1
21/02/2022
10.58
 1,263,400 10.06 10.62 10.06 12,700 0 0.2
18/02/2022
10.06
 261,000 10.14 10.26 10.01 9,900 0 0.1
17/02/2022
10.14
 360,200 10.10 10.26 9.97 84,400 0 1.1
16/02/2022
10.10
 246,000 10.14 10.18 10.01 67,300 3,800 0.8
15/02/2022
10.14
 369,300 10.26 10.34 10.06 300 200 0.0
14/02/2022
10.26
 517,400 10.01 10.34 9.85 3,200 0 0.0
11/02/2022
10.01
 388,100 9.85 10.06 9.77 24,000 0 0.3
10/02/2022
9.85
 185,000 9.85 9.93 9.77 13,500 0 0.2
09/02/2022
9.85
 247,700 9.85 10.01 9.81 3,300 0 0.0
08/02/2022
9.85
 264,700 9.73 9.89 9.73 14,700 0 0.2
07/02/2022
9.73
 420,000 9.37 9.89 9.45 9,000 1,100 0.1
28/01/2022
9.37
 122,600 9.29 9.37 9.29 0 900 -0.0
27/01/2022
9.29
 192,100 9.49 9.53 9.29 0 0 0
26/01/2022
9.49
 569,200 9.37 9.69 9.45 17,700 115,000 0
25/01/2022
9.37
 509,300 9.37 9.45 9.29 5,400 8,000 -0.0
24/01/2022
9.37
 505,400 9.57 9.57 9.33 0 150,400 -1.8
21/01/2022
9.57
 252,900 9.61 9.85 9.53 25,000 20,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |