CTCP Vitaly (vta)

2.50
0.20
(8.70%)
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
(2026-02-23) 		-0.10 -4.17% 153,900 0 0
2.10
2.60
2.50
2 tháng
(2026-01-19) 		-0.10 -4.17% 225,000 0 0
2.10
2.60
2.50
3 tháng
(2025-12-18) 		-0.50 -17.86% 449,700 0 0
2.10
2.80
2.50
6 tháng
(2025-09-19) 		-0.70 -23.33% 1,423,600 0 0
2.10
3.70
2.50
12 tháng
(2025-03-24) 		-1.30 -36.11% 2,843,000 0 0
2.10
4.40
2.50
24 tháng
(2024-03-28) 		-1.30 -36.11% 4,775,367 0 0
2.10
6.70
2.50
36 tháng
(2023-04-03) 		-2.10 -47.73% 7,152,759 -100 -0.0
2.10
7.90
2.50
60 tháng
(2021-04-13) 		-5.70 -71.25% 10,644,890 -1,450 -0.0
2.10
9.20
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2008
9.60
 7,800 9.80 9.90 9.60 0 0 0
27/06/2008
9.80
 9,850 9.60 9.80 9.40 0 0 0
26/06/2008
9.60
 28,010 9.80 10 9.60 0 0 0
25/06/2008
9.80
 18,420 9.60 9.80 9.60 0 0 0
24/06/2008
9.60
 33,740 9.60 9.60 9.40 0 0 0
23/06/2008
9.60
 24,070 9.80 10 9.60 0 0 0
20/06/2008
9.80
 10,460 10.10 10.10 9.80 0 0 0
19/06/2008
10.10
 5,100 10.40 10.40 10.10 0 0 0
18/06/2008
10.40
 17,720 10.60 10.80 10.40 0 0 0
17/06/2008
10.60
 70 10.40 10.60 10.40 0 0 0
16/06/2008
10.40
 510 10.20 10.40 10.40 0 0 0
13/06/2008
10.20
 2,170 10 10.20 10 0 0 0
12/06/2008
10
 3,420 9.90 10 9.80 0 0 0
11/06/2008
9.90
 4,470 9.80 9.90 9.70 0 0 0
10/06/2008
9.80
 4,360 9.90 9.90 9.80 0 0 0
09/06/2008
9.90
 1,350 10.10 10.10 9.90 0 0 0
06/06/2008
10.10
 1,340 10.30 10.30 10.10 0 0 0
05/06/2008
10.30
 10 10.50 10.50 10.30 0 0 0
04/06/2008
10.50
 240 10.70 10.70 10.50 0 0 0
03/06/2008
10.70
 230 10.90 10.90 10.70 0 0 0
02/06/2008
10.90
 260 11.10 11.10 10.90 0 0 0
30/05/2008
11.10
 2,900 11.30 11.30 11.10 0 0 0
29/05/2008
11.30
 0 11.30 11.30 11.30 0 0 0
28/05/2008
11.30
 0 11.30 11.30 11.30 0 0 0
27/05/2008
11.30
 0 11.30 11.30 11.30 0 0 0
26/05/2008
11.30
 100 11.50 11.50 11.30 0 0 0
23/05/2008
11.50
 200 11.70 11.70 11.50 0 0 0
22/05/2008
11.70
 160 11.90 11.90 11.70 0 0 0
21/05/2008
11.90
 200 12.10 12.10 11.90 0 0 0
20/05/2008
12.10
 780 12.30 12.30 12.10 0 0 0
19/05/2008
12.30
 430 12.50 12.50 12.30 0 0 0
16/05/2008
12.50
 10,860 12.70 12.90 12.50 0 0 0
15/05/2008
12.70
 120 12.90 12.90 12.70 0 0 0
14/05/2008
12.90
 400 13.10 13.10 12.90 0 0 0
13/05/2008
13.10
 200 13.30 13.30 13.10 0 0 0
12/05/2008
13.30
 1,310 13.50 13.50 13.30 0 0 0
09/05/2008
13.50
 210 13.70 13.70 13.50 0 0 0
08/05/2008
13.70
 1,100 13.90 13.90 13.70 0 0 0
07/05/2008
13.90
 210 14.10 14.10 13.90 0 0 0
06/05/2008
14.10
 3,250 14.30 14.30 14.10 0 0 0
05/05/2008
14.30
 2,610 14.50 14.50 14.30 0 0 0
29/04/2008
14.50
 2,390 14.70 14.70 14.50 0 0 0
28/04/2008
14.70
 10,740 14.50 14.70 14.30 0 0 0
25/04/2008
14.50
 5,740 14.40 14.60 14.30 0 0 0
24/04/2008
14.40
 7,000 14.50 14.50 14.30 0 0 0
23/04/2008
14.50
 39,530 14.50 14.70 14.50 0 0 0
22/04/2008
14.50
 13,180 14.70 14.90 14.50 0 0 0
21/04/2008
14.70
 9,590 14.90 14.90 14.70 0 0 0
18/04/2008
14.90
 3,600 14.70 14.90 14.50 0 0 0
17/04/2008
14.70
 9,200 14.50 14.70 14.30 0 0 0
16/04/2008
14.50
 18,820 14.70 14.70 14.50 0 0 0
11/04/2008
14.70
 8,240 14.90 14.90 14.70 0 0 0
10/04/2008
14.90
 3,040 15.20 15.20 14.90 0 0 0
09/04/2008
15.20
 8,090 15.50 15.50 15.20 0 0 0
08/04/2008
15.50
 28,240 15.50 15.80 15.20 0 0 0
07/04/2008
15.50
 3,100 15.20 15.50 15.50 0 0 0
04/04/2008
15.20
 510 15.10 15.20 15.20 0 0 0
03/04/2008
15.10
 2,000 15 15.10 15 0 0 0
02/04/2008
15
 6,000 14.90 15 15 0 0 0
01/04/2008
14.90
 3,600 14.80 14.90 14.90 0 0 0
31/03/2008
14.80
 41,280 14.70 14.80 14.80 0 0 0
28/03/2008
14.70
 3,290 14.60 14.70 14.70 0 0 0
27/03/2008
14.60
 6,440 14.50 14.60 14.60 0 0 0
26/03/2008
14.50
 23,120 14.20 14.50 13.70 0 0 0
25/03/2008
14.20
 21,930 14.90 14.90 14.20 0 0 0
24/03/2008
14.90
 28,930 15.60 15.60 14.90 0 0 0
21/03/2008
15.60
 29,300 15 15.60 15.20 0 0 0
20/03/2008
15
 22,440 15.50 15.50 15 0 0 0
19/03/2008
15.50
 48,870 16.30 17 15.50 0 0 0
18/03/2008
16.30
 14,090 17.10 17.10 16.30 0 0 0
17/03/2008
17.10
 9,740 17.90 17.90 17.10 0 0 0
14/03/2008
17.90
 11,450 18.60 18.60 17.90 0 0 0
13/03/2008: Cổ tức tiền mặt tỉ lệ: 12%
13/03/2008
18.60
 18,780 17.80 18.60 17.60 0 0 0
12/03/2008
17.80
 53,480 17.24 18.08 17.24 0 0 0
11/03/2008
17.24
 48,180 17.24 17.80 16.86 0 0 0
10/03/2008
17.24
 10,510 16.49 17.24 17.24 0 0 0
07/03/2008
16.49
 5,260 15.74 16.49 16.49 0 0 0
06/03/2008
15.74
 13,030 14.99 15.74 15.74 0 0 0
05/03/2008
14.99
 14,340 15.74 15.74 14.99 0 0 0
04/03/2008
15.74
 5,580 16.49 16.49 15.74 0 0 0
03/03/2008
16.49
 14,880 17.33 17.33 16.49 0 0 0
29/02/2008
17.33
 22,700 18.17 18.17 17.33 0 0 0
28/02/2008
18.17
 27,010 18.27 18.27 18.17 0 0 0
27/02/2008
18.27
 6,470 18.17 18.74 18.27 0 0 0
26/02/2008
18.17
 18,160 19.11 19.67 18.17 0 0 0
25/02/2008
19.11
 14,990 18.27 19.11 19.11 0 0 0
22/02/2008
18.27
 17,510 18.27 18.27 17.43 0 0 0
21/02/2008
18.27
 20,120 19.21 19.21 18.27 0 0 0
20/02/2008
19.21
 13,060 19.67 19.77 19.21 0 0 0
19/02/2008
19.67
 21,290 19.39 19.67 18.83 0 0 0
18/02/2008
19.39
 12,580 20.33 20.33 19.39 0 0 0
15/02/2008
20.33
 19,140 21.08 21.08 20.33 0 0 0
14/02/2008
21.08
 7,930 21.08 21.36 20.61 0 0 0
13/02/2008
21.08
 7,350 21.55 21.55 20.80 0 0 0
12/02/2008
21.55
 3,570 22.11 22.20 21.55 0 0 0
01/02/2008
22.11
 26,850 21.08 22.11 21.08 0 0 0
31/01/2008
21.08
 19,580 22.02 22.02 20.99 0 0 0
30/01/2008
22.02
 32,480 20.99 22.02 21.36 0 0 0
29/01/2008
20.99
 11,030 20.33 20.99 20.24 0 0 0
28/01/2008
20.33
 16,890 20.33 20.33 20.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |