CTCP Vận tải Xăng dầu Vitaco (vto)

12.80
-0.15
(-1.16%)
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) 		-1.55 -10.80% 6,961,800 -58,600 -0.8
12.80
14.35
12.80
2 tháng
(2024-07-18) 		-1.85 -12.63% 34,155,400 2,381,800 35.3
12.80
15.50
12.80
3 tháng
(2024-06-18) 		-0.05 -0.39% 66,145,200 4,896,400 74.0
12.35
15.90
12.80
6 tháng
(2024-03-20) 		2.56 24.95% 106,026,500 5,894,200 86.9
9.77
15.90
12.80
12 tháng
(2023-09-22) 		3.68 40.40% 140,361,000 5,899,673 87.2
8.08
15.90
12.80
24 tháng
(2022-09-27) 		6.17 93.10% 258,306,300 8,245,192 114.0
5.06
15.90
12.80
36 tháng
(2021-10-04) 		2.14 20.12% 417,566,800 6,968,948 102.3
5.06
15.90
12.80
60 tháng
(2019-10-14) 		8.11 173.01% 491,729,920 7,328,188 108.3
3.87
15.90
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.80
 206,200 12.95 13 12.80 0 3,400 0
13/09/2024
12.95
 126,500 12.95 13 12.90 0 11,900 -0.2
12/09/2024
12.95
 230,800 13 13 12.70 16,200 11,000 0.1
11/09/2024
12.85
 219,700 12.90 13 12.80 2,100 10,700 -0.1
10/09/2024
13
 271,900 13.25 13.25 12.90 0 10,600 -0.1
09/09/2024
13.15
 117,200 13.15 13.20 13.10 0 10,600 -0.1
06/09/2024
13.20
 186,800 13.20 13.30 13.10 0 15,700 -0.2
05/09/2024
13.30
 131,000 13.30 13.60 13.25 300 3,300 -0.0
04/09/2024
13.40
 289,600 13.15 13.50 13.15 6,500 900 0.1
30/08/2024
13.30
 170,200 13.50 13.50 13.25 0 16,300 -0.2
29/08/2024
13.30
 273,600 13.30 13.45 13.25 0 10,600 -0.1
28/08/2024
13.30
 369,200 13.60 13.65 13.30 0 0 0
27/08/2024
13.50
 322,300 13.40 13.70 13.40 5,400 500 0.1
26/08/2024
13.50
 414,500 13.70 13.80 13.45 0 6,500 -0.1
23/08/2024
13.70
 1,024,600 14.20 14.20 13.65 0 54,400 -0.8
22/08/2024
14.20
 403,900 14.20 14.30 14.05 5,100 27,700 -0.3
21/08/2024
14.20
 432,100 14.30 14.45 14.15 12,500 2,900 0.1
20/08/2024
14.20
 680,100 14.35 14.35 14.10 19,300 19,500 -0.0
19/08/2024
14.35
 1,091,600 14.55 14.55 14.05 126,600 39,500 1.2
16/08/2024
14.05
 672,400 13.80 14.30 13.75 34,000 45,200 -0.2
15/08/2024
13.70
 376,600 13.95 13.95 13.55 27,800 62,600 -0.5
14/08/2024
14.05
 1,302,500 13.85 14.20 13.60 750,000 20,600 10.2
13/08/2024
13.55
 641,500 13.95 13.95 13.50 15,800 44,100 -0.4
12/08/2024
13.90
 947,400 13.30 13.90 13.25 116,000 39,300 1.0
09/08/2024
13.25
 366,500 13.05 13.35 13.05 5,100 60,500 -0.7
08/08/2024
13.10
 758,300 13.05 13.55 12.95 1,000 23,900 -0.3
07/08/2024
13.25
 331,200 13.10 13.25 12.85 7,700 43,600 -0.5
06/08/2024
13.25
 909,600 13.05 13.40 12.45 118,500 155,200 -0.5
05/08/2024
13.05
 1,245,800 13.50 13.95 13.05 21,200 17,000 0.1
02/08/2024
14
 931,300 14 14.15 13.45 44,700 159,700 -1.6
01/08/2024
14.05
 3,446,800 14.70 15 13.80 755,700 176,700 8.1
31/07/2024
14.80
 705,900 15.50 15.50 14.80 11,600 64,800 -0.8
30/07/2024
15.50
 3,370,100 15 15.80 14.80 664,500 269,500 6.1
29/07/2024
15
 1,618,700 15.10 15.25 14.70 167,000 57,800 1.6
26/07/2024
15.05
 1,267,300 15.15 15.20 14.80 540,000 112,600 6.4
25/07/2024
15
 2,962,300 14.20 15.25 14.20 714,100 325,300 5.8
24/07/2024
14.45
 932,700 13.55 14.50 13.45 97,200 164,900 -1.0
23/07/2024
13.60
 900,900 14.35 14.40 13.60 31,700 103,000 -1.0
22/07/2024
14.35
 1,165,900 15.50 15.50 14.35 20,400 171,700 -2.2
19/07/2024
15.40
 1,548,300 14.65 15.40 14.25 454,700 126,700 5.0
18/07/2024
14.65
 791,600 14 14.65 13.95 155,300 68,900 1.2
17/07/2024
14
 2,724,700 14.95 15 13.95 438,900 85,400 5.1
16/07/2024
15
 1,096,900 15.65 15.65 15 207,600 45,400 2.5
15/07/2024
15.45
 1,512,500 15.45 15.85 15 570,100 77,600 7.6
12/07/2024
15.35
 1,412,600 16 16 15.05 383,900 116,100 4.0
11/07/2024
15.90
 3,073,600 15.80 15.90 15 0 0 0
10/07/2024
15.40
 5,006,600 15.25 15.40 14.70 1,417,000 158,400 19.4
09/07/2024
14.40
 3,274,300 13.85 14.40 13.85 532,600 140,200 5.7
08/07/2024
13.50
 2,018,500 12.70 13.50 12.70 38,300 37,100 0.0
05/07/2024
12.65
 782,900 12.50 12.90 12.45 42,100 109,200 -0.9
04/07/2024
12.45
 300,800 12.50 12.65 12.45 6,100 2,400 0.0
03/07/2024
12.45
 401,500 12.40 12.65 12.40 38,300 37,100 0.0
02/07/2024
12.35
 706,900 12.55 12.75 12.30 26,500 200,200 -2.2
01/07/2024
12.70
 491,000 12.40 12.70 12.25 81,300 15,200 0.8
28/06/2024
12.40
 970,000 12.55 13 12.30 121,300 32,600 1.1
27/06/2024
12.60
 665,400 12.85 12.90 12.55 59,100 5,100 0.7
26/06/2024
12.80
 652,900 13.10 13.30 12.60 29,400 78,000 -0.6
25/06/2024
13.05
 936,700 12.85 13.35 12.75 253,600 192,000 0.8
24/06/2024
12.85
 1,624,900 13.75 13.75 12.75 35,700 339,700 -4.0
21/06/2024
13.70
 1,653,600 13.10 13.80 12.90 193,200 152,000 0.5
20/06/2024
13.15
 904,100 13.50 13.50 12.80 30,100 237,200 -2.7
19/06/2024
13.25
 1,084,400 12.90 13.25 12.85 104,900 64,000 0.5
18/06/2024
12.85
 695,000 13.20 13.35 12.85 34,600 5,100 0.4
17/06/2024
13
 1,206,600 12.95 13.40 12.75 153,700 128,400 0.3
14/06/2024
12.75
 2,887,700 13.70 13.85 12.75 91,600 156,500 -0.9
13/06/2024
13.70
 987,900 13.90 13.90 13.60 0 0 0
12/06/2024
13.80
 1,247,100 14.20 14.20 13.65 117,000 42,800 1.0
11/06/2024
14.20
 1,903,100 14.30 14.40 13.70 323,400 9,200 4.4
10/06/2024
14
 3,260,800 13.30 14 13.30 15,300 1,100 0.2
07/06/2024
13.10
 2,379,400 12.45 13.10 12.25 193,100 10,500 2.3
06/06/2024
12.25
 649,300 12.15 12.45 12.10 16,500 15,300 0.0
05/06/2024
12.10
 549,400 12.35 12.45 12.10 15,700 1,800 0.2
04/06/2024
12.25
 764,400 12.10 12.25 12.05 44,900 0 0.5
03/06/2024
12.05
 1,353,200 12.20 12.45 12 34,000 23,200 0.1
31/05/2024: Cổ tức tiền mặt tỉ lệ: 8%
31/05/2024
12.20
 1,222,600 12.80 12.85 12.10 1,000 29,100 -0.3
30/05/2024
12.50
 1,225,700 12.22 12.59 11.94 8,800 46,800 -0.5
29/05/2024
12.36
 1,577,100 12.88 12.88 12.36 3,500 1,000 0.0
28/05/2024
12.69
 1,477,100 12.17 12.69 12.17 33,800 0 0.5
27/05/2024
12.08
 1,044,300 11.61 12.12 11.61 61,300 600 0.8
24/05/2024
11.61
 506,900 11.75 11.89 11.56 11,500 21,300 -0.1
23/05/2024
11.75
 449,400 11.70 11.89 11.70 11,600 9,700 0.0
22/05/2024
11.70
 662,600 11.98 11.98 11.65 11,400 9,500 0.0
21/05/2024
11.94
 847,100 11.70 11.94 11.65 25,800 2,000 0.3
20/05/2024
11.70
 648,100 11.56 11.70 11.42 70,100 0 0.9
17/05/2024
11.51
 397,800 11.56 11.61 11.37 18,400 0 0.2
16/05/2024
11.42
 369,300 11.56 11.70 11.42 13,300 21,700 -0.1
15/05/2024
11.47
 649,500 11.28 11.56 11.18 44,700 600 0.5
14/05/2024
11.23
 377,000 11.37 11.37 11.23 19,300 0 0.2
13/05/2024
11.42
 416,400 11.47 11.47 11.18 24,500 10,800 0.2
10/05/2024
11.28
 375,200 11.28 11.33 11.14 38,400 0 0.5
09/05/2024
11.28
 734,900 11.18 11.42 11.04 49,300 10,900 0.5
08/05/2024
11.18
 1,054,400 11.18 11.65 11.04 22,200 100 0.3
07/05/2024
11.18
 625,100 11.04 11.18 10.90 13,900 1,700 0.1
06/05/2024
11.00
 1,280,000 10.29 11.00 10.29 45,900 7,800 0.4
03/05/2024
10.29
 244,100 10.24 10.34 10.24 5,800 0 0.1
02/05/2024
10.24
 148,200 10.06 10.24 10.06 6,900 5,000 0.0
26/04/2024
10.06
 157,800 10.06 10.15 10.01 800 0 0.0
25/04/2024
10.06
 165,200 10.24 10.24 10.06 0 4,400 -0.0
24/04/2024
10.20
 61,800 10.06 10.20 10.06 0 1,000 -0.0
23/04/2024
10.06
 229,800 10.01 10.29 10.01 0 3,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |