CTCP Vitaly (vta)

2.50
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)
23/07/2007
21.06
 26,000 22.01 22.01 21.06 0 0 0
20/07/2007
22.01
 41,270 20.99 22.01 22.01 0 0 0
19/07/2007
20.99
 28,710 20.04 20.99 19.64 300 0 0
18/07/2007
20.04
 9,200 20.28 20.28 20.04 0 0 0
17/07/2007
20.28
 12,200 19.72 20.35 20.28 0 0 0
16/07/2007
19.72
 17,400 19.80 19.80 19.72 0 0 0
13/07/2007
19.80
 12,710 19.72 19.80 19.33 0 0 0
12/07/2007
19.72
 10,000 20.51 20.51 19.72 0 0 0
11/07/2007
20.51
 11,210 20.51 20.91 20.51 0 0 0
10/07/2007
20.51
 19,660 19.96 20.51 20.51 6,600 0 0
09/07/2007
19.96
 14,930 19.80 19.96 19.88 0 0 0
06/07/2007
19.80
 13,430 19.64 19.80 19.33 0 0 0
05/07/2007
19.64
 32,780 20.67 21.30 19.64 400 2,000 0
04/07/2007
20.67
 31,380 20.67 20.67 20.67 0 0 0
03/07/2007
20.67
 2,750 21.70 21.70 20.67 0 0 0
02/07/2007
21.70
 38,160 22.48 22.80 21.70 100 0 0
29/06/2007
22.48
 69,360 22.88 22.88 21.77 7,100 0 0
28/06/2007
22.88
 272,280 21.85 22.88 22.88 4,100 5,300 0
27/06/2007
21.85
 24,580 20.83 21.85 21.85 0 0 0
26/06/2007
20.83
 1,220 19.88 20.83 20.83 0 0 0
25/06/2007
19.88
 24,300 18.93 19.88 19.72 0 0 0
22/06/2007
18.93
 5,580 18.93 18.93 18.93 0 0 0
21/06/2007
18.93
 8,270 18.93 19.25 18.93 0 0 0
20/06/2007
18.93
 15,640 18.70 18.93 18.62 0 0 0
19/06/2007
18.70
 5,700 18.54 18.70 18.54 0 0 0
18/06/2007
18.54
 10,630 18.93 18.93 18.54 0 0 0
15/06/2007
18.93
 8,480 18.93 18.93 18.22 0 100 0
14/06/2007
18.93
 10,090 19.33 19.33 18.93 0 0 0
13/06/2007
19.33
 9,020 19.09 19.33 19.33 0 0 0
12/06/2007
19.09
 7,500 19.33 19.33 18.62 0 0 0
11/06/2007
19.33
 8,540 20.28 20.28 19.33 100 0 0
08/06/2007
20.28
 54,860 19.33 20.28 20.28 4,000 500 0
07/06/2007
19.33
 17,530 18.46 19.33 19.33 0 200 0
06/06/2007
18.46
 19,520 17.59 18.46 17.59 0 0 0
05/06/2007
17.59
 3,520 18.15 18.15 17.59 0 0 0
04/06/2007
18.15
 4,320 18.93 18.93 18.15 0 0 0
01/06/2007
18.93
 2,360 19.09 19.09 18.70 500 0 0
31/05/2007
19.09
 13,890 19.33 19.33 18.62 0 0 0
30/05/2007
19.33
 6,590 19.33 19.33 18.54 100 0 0
29/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2007
19.33
 18,460 18.93 19.33 19.33 0 0 0
28/05/2007
18.93
 10,270 18.78 18.93 18.16 100 0 0
25/05/2007
18.78
 17,800 19.71 19.71 18.78 300 0 0
24/05/2007
19.71
 31,880 19.32 20.09 19.71 100 0 0
23/05/2007
19.32
 32,370 18.47 19.32 18.55 1,000 800 0
22/05/2007
18.47
 3,820 18.47 18.47 17.77 0 0 0
21/05/2007
18.47
 4,300 18.16 18.47 18.47 0 0 0
18/05/2007
18.16
 4,850 18.16 18.55 18.16 0 0 0
17/05/2007
18.16
 5,400 18.55 18.55 18.16 0 0 0
16/05/2007
18.55
 6,940 17.85 18.55 18.55 0 0 0
15/05/2007
17.85
 11,070 18.62 18.62 17.85 0 0 0
14/05/2007
18.62
 9,970 18.70 18.70 18.55 0 0 0
11/05/2007
18.70
 8,240 18.70 18.70 18.16 0 0 0
10/05/2007
18.70
 4,070 19.48 19.48 18.70 100 0 0
09/05/2007
19.48
 19,100 18.55 19.48 19.32 0 0 0
08/05/2007
18.55
 23,580 19.32 19.32 18.55 0 0 0
07/05/2007
19.32
 2,740 18.55 19.32 17.70 0 0 0
04/05/2007
18.55
 8,300 19.17 19.71 18.55 0 0 0
03/05/2007
19.17
 8,480 20.02 20.02 19.17 0 0 0
02/05/2007
20.02
 5,070 20.02 20.02 20.02 0 0 0
25/04/2007
20.02
 13,030 19.32 20.09 19.32 0 0 0
24/04/2007
19.32
 18,260 19.55 19.55 18.70 0 800 0
23/04/2007
19.55
 8,110 20.40 20.40 19.40 300 0 0
20/04/2007
20.40
 14,230 19.48 20.40 20.40 0 0 0
19/04/2007
19.48
 970 18.55 19.48 19.48 0 0 0
18/04/2007
18.55
 38,660 18.70 18.70 17.77 0 0 0
17/04/2007
18.70
 4,190 19.63 19.63 18.70 0 0 0
16/04/2007
19.63
 2,850 20.63 20.63 19.63 0 0 0
13/04/2007
20.63
 21,890 21.72 21.72 20.63 0 0 0
12/04/2007
21.72
 4,850 22.80 22.80 21.72 0 0 0
11/04/2007
22.80
 21,610 23.96 23.96 22.80 0 0 0
10/04/2007
23.96
 10,400 23.57 23.96 23.96 0 0 0
09/04/2007
23.57
 10,250 24.65 24.65 23.57 90 0 0
06/04/2007
24.65
 11,000 25.12 25.12 23.96 0 0 0
05/04/2007
25.12
 9,800 23.96 25.12 24.73 0 0 0
04/04/2007
23.96
 29,900 24.73 24.73 23.96 0 0 0
03/04/2007
24.73
 36,520 25.50 25.50 24.73 0 0 0
02/04/2007
25.50
 36,410 26.74 26.74 25.50 1,000 0 0
30/03/2007
26.74
 53,620 25.50 26.74 26.66 0 0 0
29/03/2007
25.50
 29,290 25.19 25.50 23.96 0 0 0
28/03/2007
25.19
 55,850 26.51 26.51 25.19 0 0 0
27/03/2007
26.51
 1,110 27.90 27.90 26.51 0 0 0
26/03/2007
27.90
 10,150 29.37 29.37 27.90 0 0 0
23/03/2007
29.37
 81,270 29.44 29.44 28.59 1,000 0 0
22/03/2007
29.44
 130,870 28.05 29.44 29.44 800 0 0
21/03/2007
28.05
 97,980 26.74 28.05 28.05 800 0 0
20/03/2007
26.74
 94,830 25.50 26.74 26.74 0 0 0
19/03/2007
25.50
 61,320 24.34 25.50 25.50 0 20 0
16/03/2007
24.34
 115,220 23.96 24.34 23.96 0 0 0
15/03/2007
23.96
 151,390 25.19 25.19 23.96 100 0 0
14/03/2007
25.19
 158,010 24.03 25.19 25.19 4,800 0 0
13/03/2007
24.03
 234,640 22.95 24.03 23.96 200 0 0
12/03/2007
22.95
 5,500 21.87 22.95 22.95 0 0 0
09/03/2007
21.87
 350 20.87 21.87 21.87 0 50 0
08/03/2007
20.87
 45,120 19.94 20.87 20.87 0 0 0
07/03/2007
19.94
 1,010 19.01 19.94 19.94 0 10 0
06/03/2007
19.01
 22,540 18.16 19.01 19.01 0 30 0
05/03/2007
18.16
 1,300 17.31 18.16 18.08 0 0 0
02/03/2007
17.31
 27,270 16.54 17.31 17.31 0 80 0
01/03/2007
16.54
 19,640 15.77 16.54 16.54 0 50 0
28/02/2007
15.77
 47,940 15.07 15.77 15.77 0 6,960 0

Chính sách bảo mật | Điều khoản sử dụng |