CTCP Vitaly (vta)

3.60
-0.10
(-2.70%)
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
(2024-10-22) 		-0.10 -2.70% 28,637 0 0
3.50
4
3.60
2 tháng
(2024-09-23) 		-0.10 -2.70% 34,448 0 0
3.50
4
3.60
3 tháng
(2024-08-23) 		-0.20 -5.26% 89,084 0 0
3.50
4
3.60
6 tháng
(2024-05-27) 		-0.70 -16.28% 446,947 0 0
3.30
4.60
3.60
12 tháng
(2023-11-27) 		-0.60 -14.29% 1,876,053 -100 -0.0
3.30
6.70
3.60
24 tháng
(2022-12-02) 		-1.90 -34.55% 4,607,825 -100 -0.0
3.30
7.90
3.60
36 tháng
(2021-12-07) 		-4.40 -55% 6,413,102 0 0.0
3.30
8.40
3.60
60 tháng
(2019-12-18) 		-2 -35.71% 7,948,638 -1,470 -0.0
3.30
9.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |