CTCP Vitaly (vta)

2.30
-0.10
(-4.17%)
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
(2025-12-29) 		0 0% 87,400 0 0
2.20
2.50
2.50
2 tháng
(2025-11-28) 		-0.40 -14.29% 631,700 0 0
2.20
2.90
2.50
3 tháng
(2025-10-29) 		-0.50 -17.24% 661,400 0 0
2.20
3
2.50
6 tháng
(2025-07-31) 		-1.40 -36.84% 1,692,300 0 0
2.20
3.80
2.50
12 tháng
(2025-02-03) 		-1.40 -36.84% 2,866,829 0 0
2.20
4.40
2.50
24 tháng
(2024-02-07) 		-1.10 -31.43% 4,699,420 0 0
2.20
6.70
2.50
36 tháng
(2023-02-13) 		-2 -45.45% 7,259,675 -100 -0.0
2.20
7.90
2.50
60 tháng
(2021-02-22) 		-4 -62.50% 10,624,865 -1,450 -0.0
2.20
9.20
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2009
10.20
 97,300 10.50 11.20 10 0 0 0
25/12/2009
10.50
 73,500 10.20 10.50 10 0 0 0
24/12/2009
10.20
 72,500 9.80 10.20 9.40 0 0 0
23/12/2009
9.80
 55,300 9.50 9.90 9.20 0 0 0
22/12/2009
9.50
 70,800 9.90 10.40 9.50 0 0 0
21/12/2009
9.90
 44,500 9.30 9.90 9.70 0 0 0
18/12/2009
9.30
 65,100 8.90 9.30 9 0 0 0
17/12/2009
8.90
 72,000 9 9 8.40 2,000 0 0
16/12/2009
9
 46,500 9.50 9.50 9 0 0 0
15/12/2009
9.50
 41,800 9.90 10 9.50 0 0 0
14/12/2009
9.90
 59,000 9.30 10 9.20 0 0 0
11/12/2009
9.30
 699,900 9.70 9.70 9.30 0 0 0
10/12/2009
9.70
 39,900 10.30 10.50 9.70 0 0 0
09/12/2009
10.30
 147,500 11 11 10.30 0 0 0
08/12/2009
11
 21,500 11.40 11.40 11 0 0 0
07/12/2009
11.40
 59,500 11.60 11.70 10.90 0 0 0
04/12/2009
11.60
 61,000 11.90 12 11.30 0 0 0
03/12/2009
11.90
 111,400 11.60 12.10 11.30 0 0 0
02/12/2009
11.60
 81,200 12.30 12.90 11.50 0 0 0
01/12/2009
12.30
 115,500 11.70 12.30 12.10 0 0 0
30/11/2009
11.70
 93,600 11 11.70 11 0 0 0
27/11/2009
11
 174,400 11.40 11.90 10.70 0 31,000 0
26/11/2009
11.40
 110,600 11.90 11.90 11.40 3,300 0 0
25/11/2009
11.90
 181,600 12.70 13 11.90 0 0 0
24/11/2009
12.70
 258,700 12.20 12.70 12.40 0 0 0
23/11/2009
12.20
 80,000 12.50 12.50 11.70 0 0 0
20/11/2009
12.50
 82,000 12.90 12.90 12.10 0 2,000 0
19/11/2009
12.90
 58,200 13 13 12.50 0 0 0
18/11/2009
13
 50,200 13.10 13.10 12.40 0 0 0
17/11/2009
13.10
 55,900 13.10 13.50 12.50 0 0 0
16/11/2009
13.10
 50,100 13.40 13.50 12.70 0 0 0
13/11/2009
13.40
 61,900 13.60 14 13.30 0 0 0
12/11/2009
13.60
 169,300 14 14.30 13.50 0 0 0
11/11/2009
14
 248,700 13 14.10 13 31,000 0 0
10/11/2009
13
 75,500 13.80 14.50 12.80 0 0 0
09/11/2009
13.80
 465,300 12.90 13.80 13.20 0 15,000 0
06/11/2009
12.90
 17,600 12.10 12.90 12.90 0 0 0
05/11/2009
12.10
 5,200 12 12.10 12.10 0 0 0
04/11/2009
12
 33,700 11.20 12 10.60 0 0 0
03/11/2009
11.20
 98,600 12 12 11.20 0 0 0
02/11/2009
12
 140,400 13.20 13.20 12 0 4,600 0
30/10/2009
13.20
 531,300 13.50 13.50 12.60 14,700 0 0
29/10/2009
13.50
 16,200 14.50 14.50 13.50 0 0 0
28/10/2009
14.50
 42,600 15.50 15.50 14.50 0 0 0
27/10/2009
15.50
 13,400 16.60 16.60 15.50 0 0 0
26/10/2009
16.60
 40,500 16.40 16.60 16.60 0 0 0
23/10/2009
16.40
 600,700 17.60 18.80 16.40 300 4,400 0
22/10/2009
17.60
 518,700 16.50 17.60 17.30 0 4,100 0
21/10/2009
16.50
 216,700 15.50 16.50 16.50 0 0 0
20/10/2009
15.50
 93,000 14.50 15.50 15.50 0 0 0
19/10/2009
14.50
 647,000 13.60 14.50 13.50 0 0 0
16/10/2009
13.60
 114,800 12.80 13.60 13.60 0 0 0
15/10/2009
12.80
 109,300 12 12.80 12.80 0 0 0
14/10/2009
12
 138,300 11.50 12 12 2,000 0 0
13/10/2009
11.50
 161,900 11.10 11.50 10.50 2,000 0 0
12/10/2009
11.10
 199,900 10.40 11.10 10.40 10,000 0 0
09/10/2009
10.40
 113,800 10.70 10.70 10.30 0 0 0
08/10/2009
10.70
 45,400 10.70 11.10 10.30 0 0 0
07/10/2009
10.70
 37,500 10.60 10.80 10.50 0 0 0
06/10/2009
10.60
 15,100 10.60 11 10.50 0 0 0
05/10/2009
10.60
 18,100 11 11 10.40 0 0 0
02/10/2009
11
 75,900 11.30 11.30 10.70 0 0 0
01/10/2009
11.30
 27,000 11.30 11.70 11.20 0 0 0
30/09/2009
11.30
 73,600 11.40 11.70 11.30 0 0 0
29/09/2009
11.40
 38,300 11.60 11.70 11 0 0 0
28/09/2009
11.60
 84,000 11.90 12.30 11.50 0 12,000 0
25/09/2009
11.90
 161,900 11.20 11.90 11.10 0 12,000 0
24/09/2009
11.20
 80,900 11.60 11.60 11 0 5,000 0
23/09/2009
11.60
 171,600 11.80 12.40 11.50 0 10,000 0
22/09/2009
11.80
 217,900 11.10 11.80 11.50 0 10,000 0
21/09/2009
11.10
 32,400 10.80 11.10 10.80 0 0 0
18/09/2009
10.80
 137,200 10.90 10.90 10.10 0 0 0
17/09/2009
10.90
 25,200 11.20 11.20 10.60 0 0 0
16/09/2009
11.20
 65,500 11.60 11.60 10.80 0 0 0
15/09/2009
11.60
 187,100 12.10 12.90 11.30 0 0 0
14/09/2009
12.10
 272,900 11.40 12.10 12 22,000 0 0
11/09/2009
11.40
 82,700 10.80 11.40 11.40 22,000 0 0
10/09/2009
10.80
 169,100 10.20 10.80 10.10 5,000 0 0
09/09/2009
10.20
 17,200 10.30 10.30 10 0 0 0
08/09/2009
10.30
 22,700 10.20 10.40 10.20 0 0 0
07/09/2009
10.20
 18,900 10.20 10.90 10 0 0 0
04/09/2009
10.20
 49,800 10.80 10.80 10.20 0 0 0
03/09/2009
10.80
 58,300 10.90 11.50 10.50 0 0 0
01/09/2009
10.90
 157,200 10.20 10.90 10.40 0 0 0
31/08/2009
10.20
 55,600 9.60 10.20 10 0 0 0
28/08/2009
9.60
 68,400 9.20 9.60 9.30 0 0 0
27/08/2009
9.20
 35,200 9 9.20 8.90 0 0 0
26/08/2009
9
 15,400 9 9 8.90 0 0 0
25/08/2009
9
 11,700 8.90 9 8.80 0 0 0
24/08/2009
8.90
 14,600 9.10 9.10 8.60 0 0 0
21/08/2009
9.10
 22,900 9 9.20 9 0 0 0
20/08/2009
9
 7,000 9.20 9.40 9 0 0 0
19/08/2009
9.20
 7,900 9.10 9.20 9 0 0 0
18/08/2009
9.10
 11,000 9.20 9.20 9 0 0 0
17/08/2009
9.20
 5,200 9.40 9.40 9.20 0 0 0
14/08/2009
9.40
 15,100 9.50 9.70 8.90 0 0 0
13/08/2009
9.50
 40,800 9.70 10.30 9.10 0 0 0
12/08/2009
9.70
 26,100 10 10.10 9.60 0 0 0
11/08/2009
10
 30,200 10.50 11 10 0 0 0
10/08/2009
10.50
 19,800 9.90 10.50 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |