Tổng Công ty cổ phần Bưu chính Viettel (vtp)

81
2
(2.53%)
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
(2024-08-20) 		3.80 4.92% 11,692,900 183,799 14.5
72.90
81
81
2 tháng
(2024-07-22) 		2.50 3.18% 27,854,400 195,307 13.7
69.50
81
81
3 tháng
(2024-06-26) 		-6 -6.90% 47,045,300 -622,633 -57.6
69.50
89.50
81
6 tháng
(2024-03-25) 		-2.30 -2.76% 108,716,800 -859,154 -74.7
68.20
92
81
12 tháng
(2023-09-25) 		32.10 65.64% 237,561,900 -4,783,029 -327.2
40
94.10
81
24 tháng
(2022-09-30) 		37.51 86.23% 368,296,831 -16,452,619 -695.3
19.01
94.10
81
36 tháng
(2021-10-05) 		13.91 20.74% 430,462,000 -16,579,949 -704.5
19.01
94.10
81
60 tháng
(2019-10-16) 		22.46 38.36% 495,488,856 -17,278,484 -709.6
19.01
94.10
81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2020
51.07
 62,430 54.04 54.04 48.86 22,000 10,100 1.3
06/03/2020
54.04
 20,303 53.64 54.72 53.59 17,700 1,700 1.9
05/03/2020
53.64
 21,083 52.69 55.62 52.19 15,000 13,700 0.2
04/03/2020
52.69
 60,967 52.91 52.91 51.34 18,400 45,500 -3.1
03/03/2020
52.91
 87,332 52.96 53.41 51.11 30,800 65,700 -4.0
02/03/2020
52.96
 14,520 53.55 53.55 52.69 7,100 1,300 0.7
28/02/2020
53.55
 70,980 54.04 54.04 53.00 118,331 122,770 -0.5
27/02/2020
54.04
 20,326 54.27 54.49 53.82 5,700 15,000 -1.1
26/02/2020
54.27
 21,981 54.76 54.85 54.09 10,010 13,291 -0.4
25/02/2020
54.76
 32,135 55.39 55.48 53.59 116,520 111,800 0.6
24/02/2020
55.39
 100,459 56.70 56.70 55.21 44,800 70,610 -3.2
21/02/2020
56.70
 26,155 57.64 57.64 56.52 30,000 0 3.8
20/02/2020
57.64
 22,179 58.09 58.18 56.97 3,200 5,000 -0.2
19/02/2020
58.09
 21,650 56.29 58.09 56.29 7,300 2,565 0.6
18/02/2020
56.29
 10,130 57.51 57.60 56.29 800 100 0.1
17/02/2020
57.51
 18,164 57.64 58.09 56.97 5,200 1,500 0.5
14/02/2020
57.64
 18,694 58.14 58.54 57.64 3,600 0 0.5
13/02/2020
58.14
 17,948 58.54 58.77 57.19 11,900 100 1.5
12/02/2020
58.54
 57,177 57.91 58.95 57.87 11,146 6,071 0.7
11/02/2020
57.91
 39,797 56.07 58.09 54.94 11,400 4,617 0.9
10/02/2020
56.07
 51,120 54.94 58.99 55.39 15,600 10,610 0.6
07/02/2020
54.94
 39,939 52.60 55.39 52.24 13,800 52 1.7
06/02/2020
52.60
 86,919 51.79 52.64 51.56 23,300 51,900 -3.3
05/02/2020
51.79
 26,392 51.70 52.01 51.34 15,000 12,800 0.3
04/02/2020
51.70
 17,035 52.01 52.01 51.11 9,400 4,900 0.5
03/02/2020
52.01
 46,572 51.97 52.01 49.58 15,420 10,500 0.6
31/01/2020
51.97
 68,031 52.24 52.24 51.83 49,000 35,100 1.6
30/01/2020
52.24
 47,501 51.79 52.69 51.61 39,100 35,751 0.4
22/01/2020
51.79
 65,479 51.70 51.79 51.70 59,800 37,300 2.6
21/01/2020
51.70
 51,553 51.70 51.79 51.56 79,300 73,100 0.7
20/01/2020
51.70
 21,938 51.70 51.79 51.34 67,650 52,700 1.7
17/01/2020
51.70
 27,969 51.70 52.01 51.61 18,600 910 2.0
16/01/2020
51.70
 12,706 51.92 52.01 51.70 6,986 2,400 0.5
15/01/2020
51.92
 27,062 52.01 52.01 51.79 329,370 286,093 5.0
14/01/2020
52.01
 74,665 51.56 52.01 51.79 101,620 91,007 1.2
13/01/2020
51.56
 21,942 51.79 51.79 51.43 90,800 87,700 0.4
10/01/2020
51.79
 6,240 51.74 52.10 51.56 5,200 0 0.6
09/01/2020
51.74
 8,962 52.24 52.24 51.74 2,100 0 0.2
08/01/2020
52.24
 11,671 52.78 52.78 51.38 2,501 1,200 0.1
07/01/2020
52.78
 7,385 52.69 52.78 52.24 3,300 0 0.4
06/01/2020
52.69
 7,840 53.55 53.55 52.24 0 600 -0.1
03/01/2020
53.55
 53,358 51.79 53.59 51.83 31,400 24,400 0.8
02/01/2020
51.79
 12,986 52.24 52.24 51.79 26,000 30,741 -0.5
31/12/2019
52.24
 27,193 52.24 52.24 51.34 13,000 500 1.4
30/12/2019
52.24
 14,805 51.34 52.24 51.34 4,600 500 0.5
27/12/2019
51.34
 28,700 51.34 51.56 51.34 24,800 10,500 1.6
26/12/2019
51.34
 16,825 52.06 52.06 51.34 0 11,100 -1.3
25/12/2019
52.06
 10,284 52.24 52.24 51.79 0 100 -0.0
24/12/2019
52.24
 4,640 52.24 52.24 51.56 200 0 0.0
23/12/2019
52.24
 51,575 52.15 52.46 52.01 25,701 24,900 0.1
20/12/2019
52.15
 7,198 52.64 52.64 51.79 4,500 5,068 -0.1
19/12/2019
52.64
 34,114 51.02 52.64 50.44 21,500 4,200 2.0
18/12/2019
51.02
 36,012 50.98 51.11 50.89 34,779 7,215 3.1
17/12/2019
50.98
 32,024 50.48 50.98 50.03 53,600 39,100 1.6
16/12/2019
50.48
 38,487 51.38 51.38 50.26 10,600 100 1.2
13/12/2019
51.38
 30,176 51.79 51.79 51.38 18,520 7,500 1.3
12/12/2019
51.79
 38,449 52.69 52.69 50.89 517 400 0.0
11/12/2019
52.69
 32,054 53.09 53.14 52.28 56,700 43,000 1.6
10/12/2019
53.09
 33,986 53.09 53.55 53.09 64,930 49,102 1.9
09/12/2019
53.09
 20,693 54.00 54.00 52.78 8,620 1,000 0.9
06/12/2019
54.00
 1,690 53.59 54.22 53.14 15,000 15,200 -0.0
05/12/2019
53.59
 15,859 53.37 54.04 52.24 5,800 414 0.6
04/12/2019
53.37
 2,662 54.04 54.58 53.37 700 1,100 -0.0
03/12/2019
54.04
 14,570 53.59 54.04 53.14 13,130 500 1.5
02/12/2019
53.59
 4,615 54.09 54.90 53.59 1,650 600 0.1
29/11/2019
54.09
 9,303 54.94 55.17 53.14 200 1,000 -0.1
28/11/2019
54.94
 23,449 55.98 55.98 54.49 37,131 31,300 0.7
27/11/2019
55.98
 15,984 56.25 56.29 55.93 27 600 -0.1
26/11/2019
56.25
 17,482 56.34 56.65 56.25 35,400 27,000 1.0
25/11/2019
56.34
 13,951 56.52 56.52 56.29 8,314 400 1.0
22/11/2019
56.52
 15,515 57.19 57.42 56.52 46,600 41,000 0.7
21/11/2019
57.19
 16,910 57.64 57.64 57.19 15,110 8,200 0.9
20/11/2019
57.64
 2,300 58.00 58.00 57.42 20,130 20,000 0.0
19/11/2019
58.00
 6,550 58.00 58.00 57.28 30,500 25,000 0.7
18/11/2019
58.00
 7,678 58.00 58.09 57.69 190,100 44,000 19.3
15/11/2019
58.00
 54,595 57.19 58.14 57.64 73,580 44,500 3.7
14/11/2019
57.19
 1,750 58.00 58.00 57.19 25,000 26,000 -0.1
13/11/2019
58.00
 50,837 58.05 58.23 57.91 96,000 66,007 3.9
12/11/2019
58.05
 28,147 58.18 58.32 57.91 26,100 0 3.4
11/11/2019
58.18
 60,162 57.46 58.18 57.19 49,900 0 6.4
08/11/2019
57.46
 6,927 57.82 57.82 57.37 5,900 0 0.8
07/11/2019
57.82
 28,215 57.55 57.82 56.79 91,800 48,500 5.5
06/11/2019
57.55
 10,857 57.87 58.45 57.55 33,300 30,000 0.4
05/11/2019
57.87
 80,009 57.28 58.05 57.55 68,000 44,622 3.0
04/11/2019
57.28
 116,287 55.84 57.33 56.07 96,308 73,100 2.9
01/11/2019
55.84
 29,814 56.07 56.74 55.57 22,700 17,599 0.6
31/10/2019
56.07
 64,721 55.35 58.99 55.39 34,507 47,300 -1.6
30/10/2019
55.35
 20,564 54.94 55.48 55.08 16,410 17,288 -0.1
29/10/2019
54.94
 44,270 55.62 56.07 54.85 68,700 50,000 2.3
28/10/2019
55.62
 81,179 56.11 56.25 54.94 104,210 80,400 2.9
25/10/2019
56.11
 21,064 56.74 56.83 56.07 30,200 30,400 -0.0
24/10/2019
56.74
 36,894 57.19 57.19 56.52 10,030 6,140 0.5
23/10/2019
57.19
 58,277 57.06 57.28 56.97 119,600 114,100 0.7
22/10/2019
57.06
 29,406 57.19 57.19 56.92 24,100 500 3.0
21/10/2019
57.19
 36,705 57.73 57.73 56.74 20,400 20,000 0.1
18/10/2019
57.73
 14,152 57.64 58.50 57.64 50 900 -0.1
17/10/2019
57.64
 14,472 58.54 58.72 57.19 1,200 2 0.2
16/10/2019
58.54
 18,271 58.32 58.54 58.32 15,800 700 2.0
15/10/2019
58.32
 34,997 57.96 58.36 58.09 30,620 5,000 3.3
14/10/2019
57.96
 18,551 58.18 58.54 57.91 5,300 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |