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)
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
22/10/2007
24.36
 25,420 25.29 25.29 24.36 0 0 0
19/10/2007
25.29
 68,520 25.95 25.95 24.83 0 0 0
18/10/2007
25.95
 66,870 24.73 25.95 25.95 0 0 0
17/10/2007
24.73
 9,500 23.61 24.73 24.73 0 0 0
16/10/2007: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
16/10/2007
23.61
 46,830 22.48 23.61 23.42 0 0 0
15/10/2007
22.48
 76,740 22.88 23.12 22.48 0 0 0
12/10/2007
22.88
 57,090 23.67 23.67 22.88 0 0 0
11/10/2007
23.67
 59,710 24.46 24.46 23.27 0 0 0
10/10/2007
24.46
 78,300 23.67 24.69 24.46 0 0 0
09/10/2007
23.67
 81,880 22.56 23.67 22.88 0 0 0
08/10/2007
22.56
 64,040 22.56 22.88 22.09 0 0 0
05/10/2007
22.56
 154,250 23.67 24.85 22.56 0 0 0
04/10/2007
23.67
 21,860 22.56 23.67 23.67 0 0 0
03/10/2007
22.56
 47,450 21.54 22.56 22.56 0 0 0
02/10/2007
21.54
 56,950 20.51 21.54 21.54 0 0 0
01/10/2007
20.51
 39,840 20.04 20.51 20.12 0 0 0
28/09/2007
20.04
 29,780 19.64 20.12 19.33 0 0 0
27/09/2007
19.64
 13,350 19.80 19.80 19.25 0 0 0
26/09/2007
19.80
 23,020 19.72 20.51 19.72 0 0 0
25/09/2007
19.72
 14,060 18.93 19.72 18.93 0 0 0
24/09/2007
18.93
 11,300 19.01 19.09 18.93 0 0 0
21/09/2007
19.01
 9,140 19.33 19.33 18.54 0 0 0
20/09/2007
19.33
 6,700 19.25 19.72 19.33 0 0 0
19/09/2007
19.25
 17,600 19.01 19.33 19.09 0 0 0
18/09/2007
19.01
 6,760 19.01 19.01 18.93 0 0 0
17/09/2007
19.01
 9,140 19.25 19.33 19.01 0 0 0
14/09/2007
19.25
 9,550 19.09 19.25 18.93 0 0 0
13/09/2007
19.09
 6,300 19.33 19.33 18.93 0 0 0
12/09/2007
19.33
 12,030 19.88 19.88 19.33 0 0 0
11/09/2007
19.88
 32,270 19.88 20.43 19.72 0 0 0
10/09/2007
19.88
 39,900 18.93 19.88 19.01 0 0 0
07/09/2007
18.93
 6,920 18.93 18.93 18.93 0 0 0
06/09/2007
18.93
 21,300 18.62 18.93 18.30 0 0 0
05/09/2007
18.62
 5,020 18.62 18.86 18.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |