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)
04/09/2007
18.62
 16,920 18.30 18.78 18.54 0 0 0
31/08/2007
18.30
 3,850 17.99 18.30 18.15 0 0 0
30/08/2007
17.99
 3,860 18.15 18.54 17.28 0 0 0
29/08/2007
18.15
 2,010 18.46 18.46 17.91 0 0 0
28/08/2007
18.46
 16,200 18.38 18.46 18.46 0 0 0
27/08/2007
18.38
 14,790 18.38 18.54 18.15 0 0 0
24/08/2007
18.38
 13,240 18.15 18.54 18.15 0 0 0
23/08/2007
18.15
 11,490 17.91 18.15 17.99 0 0 0
22/08/2007
17.91
 6,520 18.30 18.30 17.91 0 0 0
21/08/2007
18.30
 7,690 18.15 18.38 18.22 0 0 0
20/08/2007
18.15
 12,110 17.99 18.15 17.99 0 0 0
17/08/2007
17.99
 7,120 18.54 18.54 17.91 0 0 0
16/08/2007
18.54
 4,710 18.15 18.86 17.91 0 0 0
15/08/2007
18.15
 13,500 18.15 18.54 18.15 0 0 0
14/08/2007
18.15
 10,900 18.54 18.93 18.15 0 0 0
13/08/2007
18.54
 5,010 18.93 18.93 18.15 0 0 0
10/08/2007
18.93
 6,180 18.93 19.41 18.93 0 0 0
09/08/2007
18.93
 22,250 18.93 18.93 18.78 0 0 0
08/08/2007
18.93
 24,110 18.93 18.93 18.46 0 0 0
07/08/2007
18.93
 11,870 18.93 18.93 18.54 0 0 0
06/08/2007
18.93
 7,450 19.09 19.09 18.93 0 0 0
03/08/2007
19.09
 9,060 19.01 19.64 19.09 0 0 0
02/08/2007
19.01
 2,890 18.15 19.01 19.01 0 0 0
01/08/2007
18.15
 10,350 19.09 19.88 18.15 0 0 0
31/07/2007
19.09
 15,230 19.88 20.12 19.09 0 0 0
30/07/2007
19.88
 1,400 20.35 20.35 19.88 0 0 0
27/07/2007
20.35
 18,530 20.12 20.83 20.12 0 0 0
26/07/2007
20.12
 6,620 20.35 20.35 20.12 0 0 0
25/07/2007
20.35
 10,560 20.91 20.91 20.20 0 0 0
24/07/2007
20.91
 9,080 21.06 21.06 20.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |