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)
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
29/11/2023
4.20
 2,900 4.20 4.20 3.90 0 0 0
27/11/2023
4.20
 2,700 4.20 4.20 3.90 0 0 0
24/11/2023
4.20
 1,800 4.10 4.20 4.10 0 0 0
23/11/2023
4.10
 2,000 4.20 4.20 4 0 0 0
22/11/2023
4.20
 6,100 3.80 4.20 4.10 0 0 0
21/11/2023
3.80
 5,600 4.10 4.10 3.80 0 0 0
20/11/2023
4.10
 2,500 3.90 4.10 3.70 0 0 0
17/11/2023
3.90
 10,500 4.20 4.20 3.90 0 0 0
16/11/2023
4.20
 3,500 4.40 4.40 3.80 0 0 0
15/11/2023
4.40
 1,500 4.40 4.40 3.90 0 0 0
14/11/2023
4.40
 200 4.50 4.50 4.40 0 0 0
13/11/2023
4.50
 11,100 4.50 4.50 3.90 0 0 0
10/11/2023
4.50
 100 4.50 4.50 4.50 0 0 0
09/11/2023
4.50
 5,700 4.40 4.80 4.10 0 0 0
08/11/2023
4.40
 400 4.60 4.60 3.90 0 0 0
07/11/2023
4.60
 1,600 4.50 4.60 3.90 0 0 0
06/11/2023
4.50
 3,400 4.30 4.50 4.20 0 0 0
02/11/2023
4.30
 1,600 4.30 4.30 4.30 0 0 0
01/11/2023
4.30
 3,000 4.40 4.40 3.80 0 0 0
31/10/2023
4.40
 600 4.60 4.60 4 0 0 0
30/10/2023
4.60
 2,100 4.60 4.80 4.10 0 0 0
27/10/2023
4.60
 100 4.80 4.80 4.60 0 0 0
26/10/2023
4.80
 27,100 4.60 4.80 4 0 0 0
25/10/2023
4.60
 2,500 5.30 5.30 4.60 0 0 0
24/10/2023
5.30
 100 4.80 5.30 5.30 0 0 0
23/10/2023
4.80
 3,000 4.50 4.80 4.70 0 0 0
20/10/2023
4.50
 1,300 4.80 4.80 4.10 0 0 0
18/10/2023
4.80
 3,200 4.60 5 4.10 0 0 0
17/10/2023
4.60
 4,400 4.90 4.90 4.30 0 0 0
16/10/2023
4.90
 300 4.90 4.90 4.80 0 0 0
13/10/2023
4.90
 100 4.60 4.90 4.90 0 0 0
12/10/2023
4.60
 100 5 5 4.60 0 0 0
11/10/2023
5
 100 4.80 5 5 0 0 0
10/10/2023
4.80
 5,900 4.70 5 4.50 0 0 0
09/10/2023
4.70
 2,800 4.90 4.90 4.20 0 0 0
06/10/2023
4.90
 400 5 5 4.20 0 0 0
05/10/2023
5
 1,700 4.90 5 4.80 0 0 0
04/10/2023
4.90
 1,400 4.90 5 4.80 0 0 0
03/10/2023
4.90
 2,200 4.90 4.90 4.50 0 0 0
02/10/2023
4.90
 9,200 4.80 5.10 4.80 0 0 0
29/09/2023
4.80
 5,600 5.10 5.10 4.80 0 0 0
28/09/2023
5.10
 1,700 5.20 5.20 4.90 0 0 0
27/09/2023
5.20
 100 5.20 5.20 5.20 0 0 0
26/09/2023
5.20
 3,500 5.30 5.40 5.20 0 0 0
25/09/2023
5.30
 7,200 5 5.40 4.70 0 0 0
22/09/2023
5
 18,000 5.20 5.20 4.80 0 0 0
21/09/2023
5.20
 8,100 5.20 5.40 4.90 0 0 0
20/09/2023
5.20
 1,800 4.90 5.30 4.60 0 0 0
19/09/2023
4.90
 5,200 4.90 5.30 4.50 0 0 0
18/09/2023
4.90
 7,500 5.40 5.40 4.90 0 0 0
15/09/2023
5.40
 2,200 5.30 5.70 5.20 0 0 0
14/09/2023
5.30
 16,300 5.10 5.30 5 0 0 0
13/09/2023
5.10
 31,800 5.40 5.60 5.10 0 0 0
12/09/2023
5.40
 28,800 5.40 5.60 5.30 0 0 0
11/09/2023
5.40
 30,000 6 6 5.30 0 0 0
08/09/2023
6
 41,800 5.20 6.20 5.50 0 0 0
07/09/2023
5.20
 134,100 6 6 5.20 0 0 0
06/09/2023
6
 154,600 6.50 6.50 5.90 0 0 0
05/09/2023
6.50
 79,000 7.90 7.90 6.50 0 0 0
31/08/2023
7.90
 110,300 7.10 7.90 7.10 0 0 0
30/08/2023
7.10
 154,200 6.40 7.10 6.70 0 0 0
29/08/2023
6.40
 79,200 5.90 6.40 6 0 0 0
28/08/2023
5.90
 78,100 5.40 5.90 5.20 0 0 0
25/08/2023
5.40
 53,200 5 5.40 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |