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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |