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)
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
24/08/2023
5
 42,700 4.60 5 4.50 0 0 0
23/08/2023
4.60
 19,400 4.60 4.80 4.30 0 0 0
22/08/2023
4.60
 16,100 4.60 4.60 4.30 0 0 0
21/08/2023
4.60
 46,200 5 5 4.30 0 0 0
18/08/2023
5
 16,400 5.30 5.30 5 0 0 0
17/08/2023
5.30
 34,300 6.20 6.40 5.30 0 0 0
16/08/2023
6.20
 75,300 6.30 7.40 5.60 0 0 0
15/08/2023
6.30
 50,900 5.80 6.60 6.30 0 0 0
14/08/2023
5.80
 46,800 5.10 5.80 5.80 0 0 0
11/08/2023
5.10
 25,900 4.70 5.10 5 0 0 0
10/08/2023
4.70
 28,800 4.40 4.70 4.20 0 0 0
09/08/2023
4.40
 53,600 4.10 4.40 4 0 0 0
08/08/2023
4.10
 4,100 4.30 4.30 3.90 0 0 0
07/08/2023
4.30
 17,600 4.10 4.30 3.80 0 0 0
04/08/2023
4.10
 3,200 4.40 4.40 4.10 0 0 0
03/08/2023
4.40
 13,300 4.60 4.60 4 0 0 0
02/08/2023
4.60
 0 4.60 4.60 4.60 0 0 0
01/08/2023
4.60
 0 4.60 4.60 4.60 0 0 0
31/07/2023
4.60
 100 4.40 4.60 4.60 0 0 0
28/07/2023
4.40
 600 4.80 4.80 4.40 0 0 0
27/07/2023
4.80
 1,100 4.30 4.80 4.20 0 0 0
26/07/2023
4.30
 1,300 4.80 4.80 4.30 0 0 0
25/07/2023
4.80
 100 4.30 4.80 4.80 0 0 0
24/07/2023
4.30
 100 4.30 4.30 4.30 0 0 0
21/07/2023
4.30
 21,500 4.30 4.30 4 0 0 0
20/07/2023
4.30
 10,500 4.30 4.30 4 0 0 0
19/07/2023
4.30
 0 4.30 4.30 4.30 0 0 0
18/07/2023
4.30
 200 4.30 4.30 4.30 0 0 0
17/07/2023
4.30
 8,000 4.30 4.30 4.20 0 0 0
14/07/2023
4.30
 6,400 4.40 4.40 4 0 0 0
13/07/2023
4.40
 2,600 4.40 4.40 4.10 0 0 0
12/07/2023
4.40
 23,300 5.10 5.10 4.40 0 0 0
11/07/2023
5.10
 0 5.10 5.10 5.10 0 0 0
10/07/2023
5.10
 0 5.10 5.10 5.10 0 0 0
07/07/2023
5.10
 0 5.10 5.10 5.10 0 0 0
06/07/2023
5.10
 0 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |