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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |