CTCP Vitaly (vta)

3.40
0.20
(6.25%)
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
(2024-10-22) 		-0.10 -2.70% 28,637 0 0
3.50
4
3.60
2 tháng
(2024-09-23) 		-0.10 -2.70% 34,448 0 0
3.50
4
3.60
3 tháng
(2024-08-23) 		-0.20 -5.26% 89,084 0 0
3.50
4
3.60
6 tháng
(2024-05-27) 		-0.70 -16.28% 446,947 0 0
3.30
4.60
3.60
12 tháng
(2023-11-27) 		-0.60 -14.29% 1,876,053 -100 -0.0
3.30
6.70
3.60
24 tháng
(2022-12-02) 		-1.90 -34.55% 4,607,825 -100 -0.0
3.30
7.90
3.60
36 tháng
(2021-12-07) 		-4.40 -55% 6,413,102 0 0.0
3.30
8.40
3.60
60 tháng
(2019-12-18) 		-2 -35.71% 7,948,638 -1,470 -0.0
3.30
9.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/01/2009
6.70
 11,210 6.70 6.80 6.70 0 0 0
05/01/2009
6.70
 740 6.70 6.70 6.70 0 0 0
02/01/2009
6.70
 4,620 6.50 6.70 6.30 0 0 0
31/12/2008
6.50
 1,640 6.70 6.70 6.40 0 0 0
30/12/2008
6.70
 1,950 6.50 6.70 6.50 0 0 0
29/12/2008
6.50
 6,060 6.80 6.80 6.50 0 0 0
26/12/2008
6.80
 60 6.80 6.80 6.80 0 0 0
25/12/2008
6.80
 3,890 6.70 6.80 6.50 0 0 0
24/12/2008
6.70
 900 6.80 6.80 6.50 0 0 0
23/12/2008
6.80
 10,940 6.80 6.80 6.50 0 0 0
22/12/2008
6.80
 12,490 6.50 6.80 6.40 0 0 0
19/12/2008
6.50
 6,740 6.50 6.50 6.20 0 0 0
18/12/2008
6.50
 7,270 6.50 6.50 6.40 0 0 0
17/12/2008
6.50
 1,310 6.20 6.50 6.20 0 0 0
16/12/2008
6.20
 3,480 6.50 6.50 6.20 0 0 0
15/12/2008
6.50
 6,090 6.30 6.50 6.20 0 0 0
12/12/2008
6.30
 1,740 6 6.30 6.30 0 0 0
11/12/2008
6
 2,860 6.10 6.10 5.80 0 0 0
10/12/2008
6.10
 13,340 6.10 6.10 5.80 0 0 0
09/12/2008
6.10
 2,540 6.40 6.40 6.10 0 0 0
08/12/2008
6.40
 1,130 6.70 6.70 6.40 0 0 0
05/12/2008
6.70
 8,010 6.70 6.70 6.40 0 0 0
04/12/2008
6.70
 5,990 7 7 6.70 0 0 0
03/12/2008
7
 2,520 7 7 6.70 0 0 0
02/12/2008
7
 1,570 7.30 7.30 7 0 0 0
01/12/2008
7.30
 160 7 7.30 7.20 0 0 0
28/11/2008
7
 1,090 6.80 7.10 7 0 0 0
27/11/2008
6.80
 14,000 7.10 7.10 6.80 0 0 0
26/11/2008
7.10
 3,030 7.20 7.30 7 0 0 0
25/11/2008
7.20
 26,850 7.50 7.50 7.20 0 0 0
24/11/2008
7.50
 5,840 7.60 7.60 7.30 0 0 0
21/11/2008
7.60
 4,360 7.60 7.60 7.30 0 0 0
20/11/2008
7.60
 5,140 7.90 7.90 7.60 0 0 0
19/11/2008
7.90
 7,620 7.90 8 7.60 0 0 0
18/11/2008
7.90
 6,930 8 8 7.80 0 0 0
17/11/2008
8
 4,320 7.80 8 7.50 0 0 0
14/11/2008
7.80
 17,530 8.10 8.10 7.80 0 0 0
13/11/2008
8.10
 11,010 8.10 8.10 7.70 0 0 0
12/11/2008
8.10
 5,340 8.50 8.50 8.10 0 0 0
11/11/2008
8.50
 4,830 8.40 8.50 8 0 0 0
10/11/2008
8.40
 1,680 8 8.40 8.40 0 0 0
07/11/2008
8
 10,580 8.40 8.40 8 0 0 0
06/11/2008
8.40
 3,020 8.80 8.90 8.40 0 0 0
05/11/2008
8.80
 24,050 8.80 9 8.70 0 0 0
04/11/2008
8.80
 3,590 8.70 8.90 8.30 0 0 0
03/11/2008
8.70
 5,520 8.70 8.70 8.30 0 0 0
31/10/2008
8.70
 4,470 8.70 8.80 8.50 0 0 0
30/10/2008
8.70
 4,730 8.40 8.70 8.30 0 0 0
29/10/2008
8.40
 5,720 8 8.40 8.40 0 0 0
28/10/2008
8
 6,760 8.10 8.10 7.70 0 0 0
27/10/2008
8.10
 18,920 8.50 8.50 8.10 0 0 0
24/10/2008
8.50
 6,470 8.90 8.90 8.50 0 0 0
23/10/2008
8.90
 8,280 9.20 9.20 8.80 0 0 0
22/10/2008
9.20
 9,610 9.60 9.60 9.20 0 0 0
21/10/2008
9.60
 1,790 9.30 9.70 9.30 0 0 0
20/10/2008
9.30
 12,710 9.60 9.60 9.20 0 0 0
17/10/2008
9.60
 9,940 9.60 9.60 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |