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)
01/09/2021
8.69
 1,648,300 8.45 8.77 8.29 31,000 2,000 0.3
31/08/2021
8.45
 536,800 8.69 8.69 8.13 14,500 6,900 0.1
30/08/2021
8.69
 687,200 8.65 8.97 8.49 1,500 2,400 -0.0
27/08/2021
8.65
 1,295,200 8.13 8.65 8.25 2,000 19,200 -0.2
26/08/2021
8.13
 859,300 7.60 8.13 7.60 95,700 100 0.9
25/08/2021
7.60
 212,300 7.61 7.69 7.42 12,900 0 0.1
24/08/2021
7.61
 286,500 7.68 7.80 7.51 6,700 0 0.1
23/08/2021
7.68
 349,500 7.88 7.88 7.68 31,300 0 0.3
20/08/2021
7.88
 413,200 8.13 8.33 7.87 0 3,400 -0.0
19/08/2021
8.13
 422,000 8.00 8.33 7.91 0 10,000 -0.1
18/08/2021
8.00
 235,700 8.05 8.25 7.93 6,100 0 0.1
17/08/2021
8.05
 483,300 8.41 8.41 8.01 0 0 0
16/08/2021
8.41
 319,800 8.25 8.73 8.09 0 0 0
13/08/2021
8.25
 341,100 8.29 8.29 7.86 100 0 0
12/08/2021
8.29
 1,346,300 8.17 8.73 8.09 400 10,000 -0.1
11/08/2021
8.17
 436,300 7.67 8.17 7.67 0 0 0
10/08/2021
7.67
 239,800 7.66 7.77 7.57 0 0 0
09/08/2021
7.66
 433,700 7.36 7.76 7.37 13,700 0 0.1
06/08/2021
7.36
 216,300 7.36 7.37 7.31 0 0 0
05/08/2021
7.36
 110,900 7.31 7.37 7.21 100 0 0.0
04/08/2021
7.31
 160,200 7.37 7.38 7.29 0 0 0
03/08/2021
7.37
 257,000 7.26 7.44 7.21 100 0 0.0
02/08/2021
7.26
 156,900 7.40 7.40 7.26 100 0 0.0
30/07/2021
7.40
 312,200 7.16 7.53 7.19 0 0 0
29/07/2021
7.16
 101,300 7.01 7.16 6.97 7,000 0 0.1
28/07/2021
7.01
 109,500 6.95 7.02 6.95 0 0 0
27/07/2021
6.95
 162,300 6.90 7.03 6.90 100 0 0.0
26/07/2021
6.90
 100,700 7.03 7.05 6.89 5,000 0 0.0
23/07/2021
7.03
 92,800 7.19 7.20 6.90 5,000 0 0.0
22/07/2021
7.19
 142,200 7.19 7.21 7.05 0 0 0
21/07/2021
7.19
 88,300 7.20 7.29 6.97 2,000 5,500 -0.0
20/07/2021
7.20
 188,500 6.89 7.20 6.89 1,000 15,000 -0.1
19/07/2021
6.89
 333,600 7.27 7.27 6.81 100 0 0.0
16/07/2021
7.27
 50,500 7.39 7.45 7.25 0 0 0
15/07/2021
7.39
 101,300 7.38 7.41 7.29 0 300 -0.0
14/07/2021
7.38
 170,300 7.23 7.61 7.21 50,100 200 0.5
13/07/2021
7.23
 198,200 7.01 7.29 6.97 300 0 0.0
12/07/2021
7.01
 469,100 7.29 7.29 6.86 45,300 0 0.4
09/07/2021
7.29
 337,200 7.37 7.44 7.21 7,600 0 0.1
08/07/2021
7.37
 215,400 7.37 7.50 7.29 300 0 0
07/07/2021
7.37
 427,300 7.61 7.61 7.17 5,700 53,900 -0.4
06/07/2021
7.61
 347,500 8.01 8.25 7.61 5,000 0 0.0
05/07/2021
8.01
 436,500 8.33 8.49 7.76 100 2,700 -0.0
02/07/2021
8.33
 545,400 7.79 8.33 7.78 100 0 0.0
01/07/2021
7.79
 657,800 8.09 8.09 7.73 18,000 1,100 0.2
30/06/2021
8.09
 501,900 8.45 8.45 8.05 11,700 0 0.1
29/06/2021
8.45
 1,613,900 9.05 9.53 8.45 22,400 0 0.2
28/06/2021
9.05
 1,632,600 8.49 9.05 8.81 54,000 1,000 0.6
25/06/2021
8.49
 314,000 7.95 8.49 8.49 0 900 -0.0
24/06/2021
7.95
 1,179,100 7.44 7.95 7.49 0 0 0
23/06/2021
7.44
 429,200 7.12 7.61 6.82 200 0 0.0
22/06/2021
7.12
 126,300 7.10 7.13 7.05 0 1,000 -0.0
21/06/2021
7.10
 149,500 7.09 7.13 7.03 10,000 0 0.1
18/06/2021
7.09
 135,700 7.01 7.13 7.01 0 0 0
17/06/2021
7.01
 99,000 7.05 7.05 6.97 100 0 0.0
16/06/2021
7.05
 49,400 7.17 7.21 7.00 1,000 0 0.0
15/06/2021
7.17
 151,400 7.21 7.21 7.01 0 0 0
14/06/2021
7.21
 80,200 7.21 7.33 7.06 0 0 0
11/06/2021
7.21
 150,600 7.21 7.37 6.89 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
10/06/2021
7.21
 356,800 7.01 7.47 6.52 169,400 0 1.6
09/06/2021
7.01
 205,900 7.00 7.12 6.94 0 0 0
08/06/2021
7.00
 214,700 7.30 7.41 6.97 2,100 0 0.0
07/06/2021
7.30
 431,400 6.97 7.41 6.97 200 2,000 -0.0
04/06/2021
6.97
 173,600 6.95 7.00 6.93 1,000 8,000 -0.1
03/06/2021
6.95
 146,100 6.86 7.01 6.86 0 5,000 -0.0
02/06/2021
6.86
 179,900 6.74 6.86 6.74 29,100 0 0.3
01/06/2021
6.74
 137,300 6.74 6.86 6.67 0 0 0
31/05/2021
6.74
 149,000 6.60 6.76 6.61 0 0 0
28/05/2021
6.60
 55,000 6.53 6.61 6.51 3,000 0 0.0
27/05/2021
6.53
 21,200 6.64 6.64 6.46 0 0 0
26/05/2021
6.64
 77,100 6.67 6.67 6.55 0 0 0
25/05/2021
6.67
 115,200 6.58 6.72 6.54 0 0 0
24/05/2021
6.58
 48,000 6.46 6.60 6.47 10,000 0 0.1
21/05/2021
6.46
 31,200 6.50 6.50 6.23 0 0 0
20/05/2021
6.50
 103,200 6.53 6.54 6.47 0 0 0
19/05/2021
6.53
 61,000 6.45 6.74 6.45 0 0 0
18/05/2021
6.45
 74,900 6.31 6.46 6.31 0 0 0
17/05/2021
6.31
 54,900 6.39 6.39 6.28 0 0 0
14/05/2021
6.39
 53,500 6.34 6.39 6.31 0 0 0
13/05/2021
6.34
 60,000 6.38 6.41 6.31 2,000 0 0.0
12/05/2021
6.38
 29,700 6.39 6.47 6.28 0 0 0
11/05/2021
6.39
 40,700 6.40 6.50 6.38 0 0 0
10/05/2021
6.40
 89,400 6.41 6.41 6.28 2,000 0 0.0
07/05/2021
6.41
 23,700 6.42 6.46 6.36 0 0 0
06/05/2021
6.42
 40,100 6.56 6.56 6.42 0 0 0
05/05/2021
6.56
 92,100 6.42 6.59 6.28 0 0 0
04/05/2021
6.42
 23,900 6.61 6.61 6.14 0 0 0
29/04/2021
6.61
 21,200 6.61 6.61 6.46 2,000 0 0.0
28/04/2021
6.61
 23,500 6.47 6.72 6.46 0 0 0
27/04/2021
6.47
 66,900 6.58 6.58 6.46 5,000 400 0.0
26/04/2021
6.58
 69,400 6.68 6.68 6.56 0 0 0
23/04/2021
6.68
 67,700 6.61 6.74 6.53 0 0 0
22/04/2021
6.61
 118,000 6.61 6.75 6.61 23,100 0 0.2
20/04/2021
6.61
 107,400 6.75 6.75 6.61 0 0 0
19/04/2021
6.75
 65,500 6.64 6.83 6.64 0 0 0
16/04/2021
6.64
 214,500 6.75 6.78 6.53 2,000 0 0.0
15/04/2021
6.75
 262,500 6.92 6.94 6.75 17,000 0 0.2
14/04/2021
6.92
 218,800 7.05 7.05 6.59 9,800 5,000 0.0
13/04/2021
7.05
 142,000 7.05 7.16 7.03 8,000 0 0.1
12/04/2021
7.05
 455,100 7.15 7.15 6.94 11,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |