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
(2025-11-05) 		-0.30 -10% 69,400 0 0
2.60
3
2.60
2 tháng
(2025-10-06) 		-0.30 -10% 276,700 0 0
2.60
3.40
2.60
3 tháng
(2025-09-08) 		-0.40 -12.90% 664,200 0 0
2.60
3.70
2.60
6 tháng
(2025-06-09) 		-0.80 -22.86% 1,624,100 0 0
2.60
4.40
2.60
12 tháng
(2024-12-10) 		-0.60 -18.18% 2,333,506 0 0
2.60
4.40
2.60
24 tháng
(2023-12-18) 		-1.30 -32.50% 4,205,553 -100 -0.0
2.60
6.70
2.60
36 tháng
(2022-12-21) 		-2.10 -43.75% 6,883,075 -100 -0.0
2.60
7.90
2.60
60 tháng
(2020-12-31) 		-3.50 -56.45% 10,160,035 -1,450 -0.0
2.60
9.20
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2009
10.30
 36,210 9.90 10.30 10.30 0 0 0
04/06/2009
9.90
 64,250 9.50 9.90 9.80 0 0 0
03/06/2009
9.50
 23,920 9.80 9.90 9.50 0 0 0
02/06/2009
9.80
 33,460 9.40 9.80 9.70 0 0 0
01/06/2009
9.40
 19,910 9.10 9.40 8.70 0 0 0
29/05/2009
9.10
 28,860 9.50 9.50 9.10 0 0 0
28/05/2009
9.50
 20,880 10 10 9.50 0 0 0
27/05/2009
10
 39,340 9.60 10 9.20 0 0 0
26/05/2009
9.60
 35,980 9.20 9.60 9.60 0 0 0
25/05/2009
9.20
 35,980 8.80 9.20 8.80 0 0 0
22/05/2009
8.80
 57,310 8.40 8.80 8.60 0 0 0
21/05/2009
8.40
 18,330 8 8.40 8.40 0 0 0
20/05/2009
8
 23,800 7.70 8 7.90 0 0 0
19/05/2009
7.70
 59,610 7.40 7.70 7.50 0 0 0
18/05/2009
7.40
 12,490 7.30 7.40 7.30 0 0 0
15/05/2009
7.30
 27,180 7 7.30 7.20 0 0 0
14/05/2009
7
 6,730 7.30 7.30 7 0 0 0
13/05/2009
7.30
 51,340 7 7.30 7 0 0 0
12/05/2009
7
 20,440 6.90 7.20 6.60 0 0 0
11/05/2009
6.90
 13,480 7 7 6.80 0 0 0
08/05/2009
7
 13,280 7.20 7.20 6.90 0 0 0
07/05/2009
7.20
 14,240 7.30 7.30 7.10 0 0 0
06/05/2009
7.30
 17,690 7.60 7.60 7.30 0 0 0
05/05/2009
7.60
 26,750 7.30 7.60 7.60 0 0 0
04/05/2009
7.30
 21,620 7 7.30 7 0 0 0
29/04/2009
7
 11,590 6.90 7 6.80 0 0 0
28/04/2009
6.90
 9,170 7.20 7.20 6.90 0 0 0
27/04/2009
7.20
 24,280 7.30 7.30 7.10 0 0 0
24/04/2009
7.30
 4,360 7.60 7.60 7.30 0 0 0
23/04/2009
7.60
 24,400 7.60 7.70 7.60 0 0 0
22/04/2009
7.60
 28,520 7.30 7.60 7.30 0 0 0
21/04/2009
7.30
 48,080 7.20 7.30 6.90 0 0 0
20/04/2009
7.20
 102,500 7.10 7.40 7.10 0 0 0
17/04/2009
7.10
 48,120 6.80 7.10 6.80 0 0 0
16/04/2009
6.80
 29,710 6.50 6.80 6.70 0 0 0
15/04/2009
6.50
 24,210 6.50 6.70 6.50 0 0 0
14/04/2009
6.50
 41,530 6.30 6.50 6.30 0 0 0
13/04/2009
6.30
 30,680 6 6.30 6.10 0 0 0
10/04/2009
6
 27,580 5.80 6 5.90 0 0 0
09/04/2009
5.80
 31,170 6 6 5.70 0 0 0
08/04/2009
6
 40,720 6.30 6.30 6 0 0 0
07/04/2009
6.30
 19,690 6 6.30 6.10 0 0 0
03/04/2009
6
 15,590 5.80 6 6 0 0 0
02/04/2009
5.80
 11,900 5.60 5.80 5.70 0 0 0
01/04/2009
5.60
 18,050 5.40 5.60 5.60 0 0 0
31/03/2009
5.40
 13,830 5.20 5.40 5 0 0 0
30/03/2009
5.20
 14,980 5.30 5.30 5.10 0 0 0
27/03/2009
5.30
 18,050 5.20 5.40 5.20 0 0 0
26/03/2009
5.20
 25,820 5 5.20 5.10 0 0 0
25/03/2009
5
 7,820 4.80 5 5 0 0 0
24/03/2009
4.80
 13,730 4.90 5.10 4.80 0 0 0
23/03/2009
4.90
 8,400 4.80 4.90 4.70 0 0 0
20/03/2009
4.80
 11,430 5 5.10 4.80 0 0 0
19/03/2009
5
 7,690 5.20 5.30 5 0 0 0
18/03/2009
5.20
 6,810 5 5.20 5.10 0 0 0
17/03/2009
5
 7,320 5 5.20 5 0 0 0
16/03/2009
5
 3,610 4.90 5 4.90 0 0 0
13/03/2009
4.90
 1,730 5.10 5.30 4.90 0 0 0
12/03/2009
5.10
 2,470 5.20 5.20 5.10 0 0 0
11/03/2009
5.20
 5,090 5 5.20 5 0 0 0
10/03/2009
5
 1,640 5.10 5.20 5 0 0 0
09/03/2009
5.10
 2,970 5 5.10 4.90 0 0 0
06/03/2009
5
 4,100 4.90 5 4.80 0 0 0
05/03/2009
4.90
 4,590 4.80 4.90 4.80 0 0 0
04/03/2009
4.80
 2,360 4.70 4.80 4.70 0 0 0
03/03/2009
4.70
 3,300 4.60 4.80 4.40 0 0 0
02/03/2009
4.60
 3,540 4.70 4.70 4.50 0 0 0
27/02/2009
4.70
 2,570 4.70 4.90 4.50 0 0 0
26/02/2009
4.70
 9,370 4.90 4.90 4.70 0 0 0
25/02/2009
4.90
 19,600 4.90 5 4.90 0 0 0
24/02/2009
4.90
 10,050 4.70 4.90 4.80 0 0 0
23/02/2009
4.70
 5,930 4.60 4.80 4.60 0 0 0
20/02/2009
4.60
 15,980 4.40 4.60 4.30 0 0 0
19/02/2009
4.40
 11,650 4.60 4.70 4.40 0 0 0
18/02/2009
4.60
 1,710 4.80 4.80 4.60 0 0 0
17/02/2009
4.80
 300 5 5 4.80 0 0 0
16/02/2009
5
 2,300 5.20 5.20 5 0 0 0
13/02/2009
5.20
 200 5.40 5.40 5.20 0 0 0
12/02/2009
5.40
 500 5.60 5.60 5.40 0 0 0
11/02/2009
5.60
 1,500 5.80 5.80 5.60 0 0 0
10/02/2009
5.80
 210 6.10 6.10 5.80 0 0 0
09/02/2009
6.10
 1,620 6 6.10 5.80 0 0 0
06/02/2009
6
 570 6 6 6 0 0 0
05/02/2009
6
 10 5.90 6 6 0 0 0
04/02/2009
5.90
 5,980 5.80 6 5.90 0 0 0
03/02/2009
5.80
 2,210 6.10 6.10 5.80 0 0 0
02/02/2009
6.10
 2,030 6.40 6.70 6.10 0 0 0
23/01/2009
6.40
 4,330 6.70 6.70 6.40 0 0 0
22/01/2009
6.70
 20 6.50 6.70 6.70 0 0 0
21/01/2009
6.50
 4,520 6.60 6.60 6.30 0 0 0
20/01/2009
6.60
 30 6.40 6.60 6.60 0 0 0
19/01/2009
6.40
 8,700 6.70 6.70 6.40 0 0 0
16/01/2009
6.70
 3,020 6.70 6.70 6.60 0 0 0
15/01/2009
6.70
 720 6.50 6.70 6.30 0 0 0
14/01/2009
6.50
 2,950 6.20 6.50 6.30 0 0 0
13/01/2009
6.20
 1,440 6.20 6.30 6.20 0 0 0
12/01/2009
6.20
 3,060 6.50 6.50 6.20 0 0 0
09/01/2009
6.50
 20 6.50 6.50 6.50 0 0 0
08/01/2009
6.50
 5,600 6.70 6.70 6.40 0 0 0
07/01/2009
6.70
 14,390 6.70 6.80 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |