CTCP Vitaly (vta)

2.30
-0.10
(-4.17%)
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
(2025-12-29) 		0 0% 87,400 0 0
2.20
2.50
2.50
2 tháng
(2025-11-28) 		-0.40 -14.29% 631,700 0 0
2.20
2.90
2.50
3 tháng
(2025-10-29) 		-0.50 -17.24% 661,400 0 0
2.20
3
2.50
6 tháng
(2025-07-31) 		-1.40 -36.84% 1,692,300 0 0
2.20
3.80
2.50
12 tháng
(2025-02-03) 		-1.40 -36.84% 2,866,829 0 0
2.20
4.40
2.50
24 tháng
(2024-02-07) 		-1.10 -31.43% 4,699,420 0 0
2.20
6.70
2.50
36 tháng
(2023-02-13) 		-2 -45.45% 7,259,675 -100 -0.0
2.20
7.90
2.50
60 tháng
(2021-02-22) 		-4 -62.50% 10,624,865 -1,450 -0.0
2.20
9.20
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |