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
(2025-11-04) 		-0.10 -3.57% 74,100 0 0
2.60
3
2.70
2 tháng
(2025-10-06) 		-0.30 -10% 276,700 0 0
2.60
3.40
2.70
3 tháng
(2025-09-05) 		-0.20 -6.90% 720,600 0 0
2.60
3.70
2.70
6 tháng
(2025-06-09) 		-0.80 -22.86% 1,624,100 0 0
2.60
4.40
2.70
12 tháng
(2024-12-09) 		-0.80 -22.86% 2,334,606 0 0
2.60
4.40
2.70
24 tháng
(2023-12-15) 		-1.20 -30.77% 4,206,853 -100 -0.0
2.60
6.70
2.70
36 tháng
(2022-12-20) 		-2 -42.55% 6,885,475 -100 -0.0
2.60
7.90
2.70
60 tháng
(2020-12-30) 		-3.50 -56.45% 10,160,135 -1,450 -0.0
2.60
9.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
6.70
 46,101 6.20 6.70 6.20 0 0 0
02/05/2024
5.90
 46,560 5.90 5.90 5.80 0 0 0
26/04/2024
5.50
 36,900 4.60 5.50 4.60 0 0 0
25/04/2024
5.10
 44,000 5.10 5.20 4.60 0 0 0
24/04/2024
4.70
 21,008 5.40 5.40 5.20 0 0 0
23/04/2024
4.80
 69,500 4.60 4.80 4.50 0 0 0
22/04/2024
4.50
 53,000 4.40 4.50 4.40 0 0 0
19/04/2024
4.60
 46,109 4.40 4.60 3.60 0 0 0
17/04/2024
4.40
 18,100 3.60 4.40 3.60 0 0 0
16/04/2024
4.40
 24,700 3.80 4.40 3.80 0 0 0
15/04/2024
4.40
 5,100 4.40 4.50 4.40 0 0 0
12/04/2024
4.40
 10,600 4.30 4.40 4.30 0 0 0
11/04/2024
3.90
 8,904 4.30 4.30 3.90 0 0 0
10/04/2024
4.30
 15,400 4.10 4.30 4.10 0 0 0
09/04/2024
4.20
 15,000 3.60 4.20 3.60 0 0 0
08/04/2024
4.20
 12,701 4.20 4.40 3.80 0 0 0
05/04/2024
4.20
 6,101 3.90 4.20 3.90 0 0 0
04/04/2024
3.90
 57,316 3.90 3.90 3.30 0 0 0
03/04/2024
3.40
 10,100 3.90 3.90 3.40 0 0 0
02/04/2024
3.80
 6,700 3.80 3.80 3.70 0 0 0
01/04/2024
3.80
 6,149 3.60 3.80 3.60 0 0 0
29/03/2024
3.70
 3,500 3.30 3.70 3.30 0 0 0
28/03/2024
3.60
 1,900 3.50 3.70 3.50 0 0 0
27/03/2024
3.60
 506 3.50 3.60 3.50 0 0 0
26/03/2024
3.50
 3,100 3.60 3.60 3.50 0 0 0
25/03/2024
3.50
 100 3.50 3.50 3.50 0 0 0
22/03/2024
3.50
 8,995 3.30 3.60 3.30 0 0 0
21/03/2024
3.60
 5,100 3.50 3.60 3.50 0 0 0
20/03/2024
3.60
 8,800 3.40 3.60 3.40 0 0 0
19/03/2024
3.50
 200 3.50 3.50 3.50 0 0 0
18/03/2024
3.40
 27,300 3.40 3.40 3 0 0 0
15/03/2024
3.40
 700 3.40 3.40 3.40 0 0 0
14/03/2024
3.50
 900 3.40 3.50 3.40 0 0 0
13/03/2024
3.40
 304 3.30 3.40 3.30 0 0 0
12/03/2024
3.30
 8,700 3.70 3.70 3.20 0 0 0
11/03/2024
3.60
 100 3.60 3.60 3.60 0 0 0
08/03/2024
3.40
 47,500 3.70 3.70 3.20 0 0 0
07/03/2024
3.70
 222 3.70 3.70 3.70 0 0 0
06/03/2024
3.70
 310 4.20 4.20 3.70 0 0 0
05/03/2024
3.70
 100 3.70 3.70 3.70 0 0 0
04/03/2024
3.60
 1,112 3.50 3.70 3.50 0 0 0
01/03/2024
3.40
 350 3.40 3.40 3.40 0 0 0
29/02/2024
3.70
 200 3.70 3.70 3.70 0 0 0
28/02/2024
3.80
 0 3.80 3.80 3.80 0 0 0
27/02/2024
3.80
 0 3.80 3.80 3.80 0 0 0
26/02/2024
3.80
 0 3.80 3.80 3.80 0 0 0
23/02/2024
3.80
 134 3.80 3.80 3.80 0 0 0
22/02/2024
3.80
 0 3.80 3.80 3.80 0 0 0
21/02/2024
3.60
 205 3.90 3.90 3.60 0 0 0
20/02/2024
3.60
 605 3.30 3.60 3.30 0 0 0
19/02/2024
3.50
 105 3.50 3.50 3.50 0 0 0
16/02/2024
3.50
 1,202 3.90 3.90 3.20 0 0 0
15/02/2024
3.50
 100 3.50 3.50 3.50 0 0 0
07/02/2024
3.50
 5,203 3.60 3.60 3.20 0 0 0
06/02/2024
3.50
 1,300 3.50 3.50 3.50 0 0 0
05/02/2024
3.80
 0 3.80 3.80 3.80 0 0 0
02/02/2024
3.80
 1,101 3.90 3.90 3.80 0 0 0
01/02/2024
3.70
 23,300 3.40 3.70 3.40 0 0 0
31/01/2024
3.60
 600 3.70 3.70 3.60 0 0 0
30/01/2024
3.80
 301 3.50 3.80 3.50 0 0 0
29/01/2024
3.60
 2 3.60 3.60 3.60 0 0 0
26/01/2024
3.80
 4,800 3.60 3.80 3.60 0 0 0
25/01/2024
3.70
 0 3.70 3.70 3.70 0 0 0
24/01/2024
3.70
 300 3.70 3.70 3.60 0 0 0
23/01/2024
3.70
 1,140 3.70 3.70 3.70 0 0 0
22/01/2024
3.60
 710 3.70 3.70 3.60 0 0 0
19/01/2024
3.60
 3,200 3.60 3.70 3.30 0 0 0
18/01/2024
3.80
 100 3.80 3.80 3.80 0 0 0
17/01/2024
3.80
 6,300 3.80 3.80 3.50 0 0 0
16/01/2024
3.80
 100 3.80 3.80 3.80 0 0 0
15/01/2024
3.80
 600 3.80 3.80 3.70 0 0 0
12/01/2024
3.90
 1,800 3.70 3.90 3.70 0 0 0
11/01/2024
3.90
 3,600 3.90 3.90 3.70 0 0 0
10/01/2024
3.90
 3,630 3.80 3.90 3.60 0 0 0
09/01/2024
3.90
 1,202 3.80 3.90 3.80 0 0 0
08/01/2024
3.90
 242 3.90 3.90 3.90 0 0 0
05/01/2024
3.80
 201 3.80 3.80 3.80 0 0 0
04/01/2024
3.80
 1,504 3.90 4 3.70 0 100 -0.0
03/01/2024
3.90
 700 4 4 3.90 0 0 0
02/01/2024
4
 16,200 3.70 4 3.50 0 0 0
29/12/2023
4
 800 4 4 3.80 0 0 0
26/12/2023
4
 900 4 4 3.90 0 0 0
25/12/2023
4
 100 4 4 4 0 0 0
22/12/2023
4
 300 3.90 4 3.90 0 0 0
21/12/2023
3.90
 300 3.70 3.90 3.80 0 0 0
20/12/2023
3.70
 2,100 3.90 4 3.70 0 0 0
19/12/2023
3.90
 100 4 4 3.90 0 0 0
18/12/2023
4
 8,200 3.90 4.20 3.40 0 0 0
15/12/2023
3.90
 1,300 4 4 3.80 0 0 0
14/12/2023
4
 100 4 4 4 0 0 0
13/12/2023
4
 4,000 4 4 3.80 0 0 0
12/12/2023
4
 3,100 3.90 4 3.80 0 0 0
11/12/2023
3.90
 400 3.80 4.10 3.90 0 0 0
08/12/2023
3.80
 5,400 3.80 3.90 3.80 0 0 0
07/12/2023
3.80
 1,200 4 4 3.80 0 0 0
06/12/2023
4
 100 4 4 4 0 0 0
05/12/2023
4
 1,900 3.90 4 3.90 0 0 0
04/12/2023
3.90
 1,000 3.90 4.10 3.90 0 0 0
01/12/2023
3.90
 1,700 4.10 4.20 3.90 0 0 0
30/11/2023
4.10
 800 4.20 4.20 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |