CTCP Vitaly (vta)

2.60
-0.10
(-3.70%)
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
(2025-11-04) 		-0.10 -3.57% 74,100 0 0
2.60
3
2.70
2 tháng
(2025-10-06) 		-0.30 -10% 276,700 0 0
2.60
3.40
2.70
3 tháng
(2025-09-05) 		-0.20 -6.90% 720,600 0 0
2.60
3.70
2.70
6 tháng
(2025-06-09) 		-0.80 -22.86% 1,624,100 0 0
2.60
4.40
2.70
12 tháng
(2024-12-09) 		-0.80 -22.86% 2,334,606 0 0
2.60
4.40
2.70
24 tháng
(2023-12-15) 		-1.20 -30.77% 4,206,853 -100 -0.0
2.60
6.70
2.70
36 tháng
(2022-12-20) 		-2 -42.55% 6,885,475 -100 -0.0
2.60
7.90
2.70
60 tháng
(2020-12-30) 		-3.50 -56.45% 10,160,135 -1,450 -0.0
2.60
9.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2008
20.33
 7,150 20.14 20.33 20.14 0 0 0
24/01/2008
20.14
 2,730 20.52 21.08 19.77 0 0 0
23/01/2008
20.52
 9,780 20.14 20.52 19.21 0 0 0
22/01/2008
20.14
 7,620 21.08 21.08 20.14 0 0 0
21/01/2008
21.08
 450 20.89 21.08 20.14 0 0 0
18/01/2008
20.89
 8,970 20.14 20.89 19.67 0 0 0
17/01/2008
20.14
 6,740 20.24 20.61 19.30 0 0 0
16/01/2008
20.24
 3,920 19.30 20.24 19.30 0 0 0
15/01/2008
19.30
 26,150 20.14 20.14 19.30 0 0 0
14/01/2008
20.14
 10,920 20.42 20.42 19.58 0 0 0
11/01/2008
20.42
 12,080 20.52 20.52 20.14 0 0 0
10/01/2008
20.52
 8,540 21.55 21.55 20.52 0 0 0
09/01/2008
21.55
 6,060 22.39 22.39 21.55 0 0 0
08/01/2008
22.39
 6,420 22.39 22.39 22.20 0 0 0
07/01/2008
22.39
 4,960 22.67 22.67 22.30 0 0 0
04/01/2008
22.67
 10,920 22.67 22.67 21.92 0 0 0
03/01/2008
22.67
 9,400 23.05 23.05 22.20 0 0 0
02/01/2008
23.05
 2,310 23.05 23.33 23.05 0 0 0
28/12/2007
23.05
 2,990 23.05 23.05 23.05 0 0 0
27/12/2007
23.05
 2,360 23.05 23.05 23.05 0 0 0
26/12/2007
23.05
 6,360 23.42 23.42 22.95 0 0 0
25/12/2007
23.42
 9,600 23.33 23.42 23.05 0 0 0
24/12/2007
23.33
 8,400 23.42 23.42 23.33 0 0 0
21/12/2007
23.42
 7,020 23.98 23.98 23.14 0 0 0
20/12/2007
23.98
 11,370 23.89 24.55 23.98 0 0 0
19/12/2007
23.89
 10,750 22.77 23.89 22.95 0 0 0
18/12/2007
22.77
 3,260 23.23 23.23 22.11 0 0 0
17/12/2007
23.23
 7,350 23.42 23.51 23.23 0 0 0
14/12/2007
23.42
 5,140 23.42 23.51 23.05 0 0 0
13/12/2007
23.42
 9,400 23.80 23.80 23.42 0 0 0
12/12/2007
23.80
 4,260 23.42 23.80 23.80 0 0 0
11/12/2007
23.42
 24,900 23.51 23.89 23.42 0 0 0
10/12/2007
23.51
 13,440 24.17 24.17 23.23 0 0 0
07/12/2007
24.17
 10,700 23.98 24.17 23.98 0 0 0
06/12/2007
23.98
 10,040 23.98 23.98 23.80 0 0 0
05/12/2007
23.98
 16,660 23.89 24.26 23.89 0 0 0
04/12/2007
23.89
 12,090 24.36 24.36 23.89 0 0 0
03/12/2007
24.36
 10,850 24.36 24.36 23.61 0 0 0
30/11/2007
24.36
 27,710 24.36 24.64 24.26 0 0 0
29/11/2007
24.36
 20,260 23.80 24.36 23.89 0 0 0
28/11/2007
23.80
 10,050 23.61 23.80 23.61 0 0 0
27/11/2007
23.61
 14,910 23.80 23.98 23.61 0 0 0
26/11/2007
23.80
 15,950 23.70 23.80 23.42 0 0 0
23/11/2007
23.70
 18,710 24.08 24.36 23.70 0 0 0
22/11/2007
24.08
 11,690 23.80 24.36 23.80 0 0 0
21/11/2007
23.80
 7,160 24.17 24.17 23.42 0 0 0
20/11/2007
24.17
 18,830 23.89 24.36 24.17 0 0 0
19/11/2007
23.89
 16,720 23.89 23.89 23.89 0 0 0
16/11/2007
23.89
 14,600 23.80 24.36 23.89 0 0 0
15/11/2007
23.80
 20,880 24.73 25.11 23.80 0 0 0
14/11/2007
24.73
 32,560 23.61 24.73 23.89 0 0 0
13/11/2007
23.61
 21,810 24.83 24.83 23.61 0 0 0
12/11/2007
24.83
 23,350 24.36 25.11 24.36 0 0 0
09/11/2007
24.36
 28,350 25.29 25.29 24.17 0 0 0
08/11/2007
25.29
 35,900 26.61 26.61 25.29 0 0 0
07/11/2007
26.61
 63,140 27.92 27.92 26.61 0 0 0
06/11/2007
27.92
 81,750 26.61 27.92 27.92 0 0 0
05/11/2007
26.61
 48,090 25.39 26.61 26.61 0 0 0
02/11/2007
25.39
 109,810 24.26 25.39 25.11 0 0 0
01/11/2007
24.26
 19,690 23.89 24.36 23.89 0 0 0
31/10/2007
23.89
 35,770 23.98 24.36 23.89 0 0 0
30/10/2007
23.98
 13,120 24.08 24.36 23.89 0 0 0
29/10/2007
24.08
 15,010 24.92 24.92 24.08 0 0 0
26/10/2007
24.92
 19,640 24.92 25.29 24.92 0 0 0
25/10/2007
24.92
 39,360 24.36 25.39 24.92 0 0 0
24/10/2007
24.36
 29,830 23.98 24.55 23.89 0 0 0
23/10/2007
23.98
 24,100 24.36 24.36 23.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |