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)
01/12/2010
5.10
 106,400 4.90 5.20 5 0 0 0
30/11/2010
4.90
 82,800 4.90 4.90 4.80 0 0 0
29/11/2010
4.90
 90,900 4.70 5 4.40 0 0 0
26/11/2010
4.70
 24,400 4.70 4.80 4.60 0 0 0
25/11/2010
4.70
 27,800 4.70 4.90 4.60 0 0 0
24/11/2010
4.70
 15,700 4.70 4.80 4.50 0 0 0
23/11/2010
4.70
 15,900 4.70 4.70 4.50 0 0 0
22/11/2010
4.70
 25,300 4.80 4.90 4.50 0 0 0
19/11/2010
4.80
 35,200 4.70 5 4.50 0 0 0
18/11/2010
4.70
 43,900 4.40 4.70 4.50 0 0 0
17/11/2010
4.40
 36,700 4.40 4.40 4.20 0 0 0
16/11/2010
4.40
 31,600 4.20 4.40 4 0 0 0
15/11/2010
4.20
 41,000 4.60 4.60 4.20 0 0 0
12/11/2010
4.60
 38,700 4.80 4.80 4.50 0 0 0
11/11/2010
4.80
 94,900 5 5.10 4.70 0 0 0
10/11/2010
5
 54,300 5.20 5.50 5 0 0 0
09/11/2010
5.20
 21,000 5.60 5.60 5.10 0 0 0
08/11/2010
5.60
 37,500 5.60 5.60 5.30 0 0 0
05/11/2010
5.60
 29,000 5.70 5.70 5.50 0 0 0
04/11/2010
5.70
 51,900 5.60 5.80 5.40 0 0 0
03/11/2010
5.60
 26,100 5.90 6.20 5.60 0 0 0
02/11/2010
5.90
 33,500 6.20 6.20 5.90 0 0 0
01/11/2010
6.20
 45,600 6.20 6.50 6.20 0 0 0
29/10/2010
6.20
 9,100 6.40 6.40 6.20 0 0 0
28/10/2010
6.40
 3,300 6.20 6.50 6.30 0 0 0
27/10/2010
6.20
 3,400 6.50 6.70 6.20 0 0 0
26/10/2010
6.50
 25,500 6.20 6.50 6.20 0 0 0
25/10/2010
6.20
 27,300 6.30 6.60 6 0 0 0
22/10/2010
6.30
 22,500 6.60 6.90 6.30 0 0 0
21/10/2010
6.60
 7,800 6.40 6.90 6.50 0 0 0
20/10/2010
6.40
 45,600 6.70 7.20 6.40 0 0 0
19/10/2010
6.70
 49,000 6.50 7.10 6.50 0 0 0
18/10/2010
6.50
 36,400 6.50 6.80 6.40 0 0 0
15/10/2010
6.50
 20,200 6.60 6.70 6.50 0 0 0
14/10/2010
6.60
 43,900 6.70 6.80 6.20 0 0 0
13/10/2010
6.70
 20,500 6.60 6.80 6.50 0 0 0
12/10/2010
6.60
 9,800 6.70 6.90 6.60 0 0 0
11/10/2010
6.70
 23,200 6.90 7 6.60 0 0 0
08/10/2010
6.90
 18,400 7 7.20 6.80 0 0 0
07/10/2010
7
 23,600 7.20 7.30 6.90 0 0 0
06/10/2010
7.20
 12,600 7 7.30 6.90 0 0 0
05/10/2010
7
 35,900 6.90 7.20 6.80 0 0 0
04/10/2010
6.90
 31,200 7.20 7.40 6.80 0 0 0
01/10/2010
7.20
 18,500 7.10 7.40 7 0 0 0
30/09/2010
7.10
 16,400 7.20 7.30 7 0 0 0
29/09/2010
7.20
 21,600 7.60 7.60 7.20 0 0 0
28/09/2010
7.60
 51,300 7.50 7.80 7.60 0 0 0
27/09/2010
7.50
 18,600 7.50 7.80 7.30 0 0 0
24/09/2010
7.50
 8,300 7.30 7.50 7.30 0 0 0
23/09/2010
7.30
 31,900 7.60 7.60 7.30 0 0 0
22/09/2010
7.60
 15,400 7.40 7.60 7.30 0 0 0
21/09/2010
7.40
 23,400 7.60 7.70 7.40 0 0 0
20/09/2010
7.60
 46,000 7.70 7.80 7.40 0 0 0
17/09/2010
7.70
 48,300 7.90 7.90 7.40 0 0 0
16/09/2010
7.90
 48,700 7.40 7.90 7.20 0 0 0
15/09/2010
7.40
 14,300 7.60 7.60 7.20 0 0 0
14/09/2010
7.60
 39,200 7.30 7.70 7.30 0 0 0
13/09/2010
7.30
 49,100 7.50 7.70 7.20 0 0 0
10/09/2010
7.50
 93,300 8 8.10 7.50 0 0 0
09/09/2010
8
 110,400 8 8.40 7.70 0 0 0
08/09/2010
8
 48,700 8 8.10 7.60 0 0 0
07/09/2010
8
 96,900 8.50 8.50 8 0 0 0
06/09/2010
8.50
 119,500 8.10 8.50 8.10 0 0 0
01/09/2010
8.10
 159,200 7.70 8.10 7.30 0 0 0
31/08/2010
7.70
 73,300 7.20 7.70 7.50 0 0 0
30/08/2010
7.20
 66,900 7 7.20 7 0 0 0
27/08/2010
7
 98,600 7.30 7.70 6.70 100 0 0.0
26/08/2010
7.30
 246,400 7.70 7.70 7.20 0 0 0
25/08/2010
7.70
 41,900 8.20 8.20 7.70 0 0 0
24/08/2010
8.20
 18,800 8.60 8.60 8.20 0 0 0
23/08/2010
8.60
 39,800 9.20 9.20 8.50 0 0 0
20/08/2010
9.20
 42,100 8.80 9.20 8.50 0 0 0
19/08/2010
8.80
 43,700 9 9.20 8.70 0 0 0
18/08/2010
9
 26,500 9.40 9.50 8.90 0 0 0
17/08/2010
9.40
 29,100 9.60 9.60 9.30 0 0 0
16/08/2010
9.60
 33,500 9.20 9.60 9.30 0 0 0
13/08/2010
9.20
 34,100 9 9.20 8.80 0 0 0
12/08/2010
9
 82,000 9.60 9.60 8.90 0 0 0
11/08/2010
9.60
 78,600 9.50 9.90 9.20 100 0 0.0
10/08/2010
9.50
 64,300 9.80 10 9.20 0 0 0
09/08/2010
9.80
 67,700 9.80 10.30 9.50 0 0 0
06/08/2010
9.80
 52,100 10.20 10.20 9.60 0 0 0
05/08/2010
10.20
 173,800 10.60 10.90 9.90 0 0 0
04/08/2010
10.60
 154,800 11 11.20 10.60 0 0 0
03/08/2010
11
 47,100 10.90 11.40 10.90 0 0 0
02/08/2010
10.90
 30,100 11.30 11.30 10.80 0 0 0
30/07/2010
11.30
 88,900 11.20 11.50 10.90 0 0 0
29/07/2010
11.20
 36,600 11.20 11.20 10.40 0 0 0
28/07/2010
11.20
 70,000 11.60 11.90 11 0 0 0
27/07/2010
11.60
 136,000 11.70 12.10 11.40 0 0 0
26/07/2010
11.70
 133,500 11.70 11.90 11.50 0 0 0
23/07/2010
11.70
 74,300 11.90 11.90 11.40 0 0 0
22/07/2010
11.90
 112,100 12.20 12.40 11.70 0 0 0
21/07/2010
12.20
 512,100 11.80 12.60 12 0 0 0
20/07/2010
11.80
 299,100 11.30 11.80 11.20 0 0 0
19/07/2010
11.30
 155,700 11.20 11.40 10.80 0 0 0
16/07/2010
11.20
 80,100 11.10 11.30 10.60 0 0 0
15/07/2010
11.10
 108,600 11.30 11.40 10.90 0 0 0
14/07/2010
11.30
 72,000 11.60 12.40 11.30 0 0 0
13/07/2010
11.60
 203,200 10.90 11.60 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |