Tổng Công ty cổ phần Bưu chính Viettel (vtp)

79
0
(0%)
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
(2024-08-19) 		1.50 1.94% 11,357,000 136,169 10.8
72.90
79
79
2 tháng
(2024-07-22) 		0.50 0.64% 26,473,500 209,507 14.9
69.50
79
79
3 tháng
(2024-06-26) 		-8 -9.20% 45,664,400 -608,433 -56.4
69.50
89.50
79
6 tháng
(2024-03-22) 		-9.30 -10.53% 108,495,000 -851,554 -74.1
68.20
92
79
12 tháng
(2023-09-25) 		30.10 61.55% 236,181,000 -4,768,829 -326.0
40
94.10
79
24 tháng
(2022-09-29) 		34.94 79.32% 367,017,396 -16,463,420 -695.6
19.01
94.10
79
36 tháng
(2021-10-04) 		12.32 18.47% 429,413,164 -16,559,641 -702.9
19.01
94.10
79
60 tháng
(2019-10-15) 		20.68 35.46% 494,142,953 -17,238,664 -705.2
19.01
94.10
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2024
94
 2,828,000 94.90 97.90 87.60 35,300 24,800 1.0
15/03/2024
94.10
 1,745,300 90.50 95 89.50 15,500 154,900 -12.7
14/03/2024
89.60
 2,672,700 86.80 89.60 84.10 44,200 40,200 0.3
13/03/2024
83.80
 2,557,200 83.80 83.80 82 19,300 33,400 -1.2
12/03/2024
78.40
 722,400 78.40 78.40 78.40 600 52,700 -4.1
29/02/2024
78.40
 1,772,500 75.10 78.50 74.30 22,175 80,222 -4.4
28/02/2024
75.10
 1,079,300 74.90 75.90 74.70 60,503 79,845 -1.5
27/02/2024
74.90
 743,100 75 76.50 74.80 10,700 50,190 -3.0
26/02/2024
75
 1,498,200 72 75.20 72.50 27,600 5,900 1.6
23/02/2024
72
 1,530,700 72.30 75.40 72 6,536 13,851 -0.5
22/02/2024
72.30
 1,405,400 69 72.90 69.20 300 6,946 -0.5
21/02/2024
69
 1,012,400 67.80 69.50 67.60 2,500 991 0.1
20/02/2024
67.80
 726,900 67.90 68.50 67.20 700 0 0.0
19/02/2024
67.90
 1,002,500 68.20 68.50 67.30 694 9,200 -0.6
16/02/2024
68.20
 572,600 68.50 69.60 68.20 1,900 4,500 -0.2
15/02/2024
68.50
 797,500 69.10 69.90 67.80 7,554 11,139 -0.2
07/02/2024
69.10
 571,700 68 69.20 68 5,601 16,000 -0.7
06/02/2024
68
 488,900 67.20 68 66.90 2,601 11,379 -0.6
05/02/2024
67.20
 625,500 66.80 67.70 66.70 10,100 6,400 0.2
02/02/2024
66.80
 726,800 66.80 68.10 66.70 13,609 31,400 -1.2
01/02/2024
66.80
 686,200 66.30 67.30 66 400 8,757 -0.6
31/01/2024
66.30
 1,092,800 66.90 67.80 65.90 6,024 219,667 -13.9
30/01/2024
66.90
 744,400 65 67.20 65 34,000 9,482 1.6
29/01/2024
65
 1,122,900 65 66.50 64.30 58,600 271,081 -13.9
26/01/2024
65
 793,700 64.40 65.90 64 83,500 216,467 -8.6
25/01/2024
64.40
 1,128,700 63 64.60 62.30 84,100 221,408 -8.8
24/01/2024
63
 1,126,700 63 64 60.20 78,400 245,704 -10.4
23/01/2024
63
 994,500 62.80 64.50 62.30 90,090 170,065 -5.1
22/01/2024
62.80
 2,219,700 58.50 66.90 58.50 17,128 230,450 -13.2
19/01/2024
58.50
 1,543,900 57.20 58.70 57.50 16,700 201,800 -10.8
18/01/2024
57.20
 705,200 56.90 58 56.80 1,500 200,200 -11.4
17/01/2024
56.90
 536,800 56.90 57.80 56.70 5,100 91,100 -4.9
16/01/2024
56.90
 558,100 55.60 56.90 55.70 0 200 -0.0
15/01/2024
55.60
 1,372,400 57.40 57.60 55.50 7,400 287,400 -15.7
12/01/2024
57.40
 1,406,500 59.20 59.20 56.50 17,400 0 1.0
11/01/2024
59.20
 430,500 59.30 60 58.30 7,400 2,050 0.3
10/01/2024
59.30
 1,366,500 58.10 60 58.10 10,900 253,125 -14.3
09/01/2024
58.10
 521,600 57.80 58.60 57.60 12,000 2,761 0.5
08/01/2024
57.80
 402,000 58.10 58.90 57.20 0 600 -0.0
05/01/2024
58.10
 803,900 57.80 58.20 57.10 321 250,100 -14.4
04/01/2024
57.80
 909,900 57.90 58.10 56.70 150,400 2,300 8.5
03/01/2024
57.90
 740,100 58.30 58.90 57.30 538 54,900 -3.2
02/01/2024
58.30
 1,089,400 56.90 59.50 56.50 745 202,400 -11.7
29/12/2023
56.90
 1,083,300 56.80 57.80 56 1,124 309,251 -17.5
28/12/2023
56.80
 1,484,200 55.80 56.90 55 881 447,687 -25.1
27/12/2023
55.80
 1,555,600 54.10 56 54 1,800 208,536 -11.4
26/12/2023
54.10
 1,675,900 54.80 55.30 53.50 41,100 206,946 -9.0
25/12/2023
54.80
 1,826,000 51.80 54.80 51.40 4,100 207,822 -10.9
22/12/2023
51.80
 1,981,100 48.30 51.90 48.70 131,600 10,800 6.1
21/12/2023
48.30
 537,200 48 48.60 47.60 0 3,000 -0.1
20/12/2023
48
 310,600 48 48.10 47.40 500 217 0.0
19/12/2023
48
 366,100 47.30 48 47.20 4,000 5,211 -0.1
18/12/2023
47.30
 622,600 47.80 48 46.80 600 2,000 -0.1
15/12/2023
47.80
 734,900 48.50 48.50 47.70 2,080 14,100 -0.6
14/12/2023
48.50
 533,900 48.60 48.90 48.20 700 10,000 -0.5
13/12/2023
48.60
 610,500 48.90 49 48.20 100 515 -0.0
12/12/2023
48.90
 472,600 48.90 49.30 48.40 19,300 6,500 0.6
11/12/2023
48.90
 475,000 49 49.90 48.50 1,100 696 0.0
08/12/2023
49
 570,700 48.80 49.60 48.40 300 2,600 -0.1
07/12/2023
48.80
 861,600 49.20 49.20 48.10 37,800 0 1.8
06/12/2023
49.20
 659,200 48.50 49.20 48.30 312 7,100 -0.3
05/12/2023
48.50
 676,200 48.70 49.50 48.10 200 11,029 -0.5
04/12/2023
48.70
 1,084,200 47.70 49 47.60 3,825 5,600 -0.1
01/12/2023
47.70
 628,200 47.60 48.20 47.20 3,175 24,200 -1.0
30/11/2023
47.60
 839,500 47.50 48.20 47.20 4,200 2,200 0.1
29/11/2023
47.50
 641,000 47.30 47.50 46.70 15,000 15,000 0.0
28/11/2023
47.30
 652,600 47.20 47.30 46.40 15,300 11,000 0.2
27/11/2023
47.20
 872,100 47.50 48 46.90 300 1,764 -0.1
24/11/2023
47.50
 1,284,000 46.80 47.60 45.80 7,600 0 0.4
23/11/2023
46.80
 1,309,800 48 48.90 46.10 900 1,500 -0.0
22/11/2023
48
 1,080,600 47.50 48.10 46.90 10,300 102,868 -4.4
21/11/2023
47.50
 617,700 47.40 47.70 47 0 106,163 -5.0
20/11/2023
47.40
 699,900 47.40 47.40 45.90 27,400 0 1.3
17/11/2023
47.40
 1,546,200 48 48.50 46.60 45,800 2,935 2.0
16/11/2023
48
 1,333,100 46.80 48.10 46.20 52,400 1,000 2.4
15/11/2023
46.80
 899,700 46.70 48.50 46.20 76,500 100,500 -1.1
14/11/2023
46.70
 802,900 46.30 47.10 46.20 56,200 0 2.6
13/11/2023
46.30
 723,600 45.80 46.50 45.20 47,900 6,014 1.9
10/11/2023
45.80
 1,128,700 46.60 46.70 45.30 107,900 2,292 4.8
09/11/2023
46.60
 1,188,600 45.40 47.40 45 85,900 83,128 0.1
08/11/2023
45.40
 1,104,400 43.10 45.50 43.10 0 1,500 -0.1
07/11/2023
43.10
 1,132,300 43.50 43.70 42.70 6,034 100 0.3
06/11/2023
43.50
 596,700 43.70 44.60 43 2,200 82 0.1
03/11/2023
43.70
 831,100 43.40 44 42.50 82,100 72 3.5
02/11/2023
43.40
 1,125,600 40.90 43.50 40.90 0 23,900 -1.0
01/11/2023
40.90
 1,426,600 40 41.20 39.70 204,800 1,694 8.1
31/10/2023
40
 1,983,800 45.20 45.80 39.60 211,800 900 8.8
30/10/2023
45.20
 1,159,700 46.70 46.80 44.60 41,052 390 1.8
27/10/2023
46.70
 761,700 45.70 46.70 45.10 1,500 1,200 0.0
26/10/2023
45.70
 1,987,000 47.70 48 44.50 11,300 7,806 0.2
25/10/2023
47.70
 1,098,100 48.50 48.90 47.30 1,600 900 0.0
24/10/2023
48.50
 1,186,900 47.50 48.90 47.40 1,501 1,400 0.0
23/10/2023
47.50
 1,051,700 46.50 47.90 46 600 5,500 -0.2
20/10/2023
46.50
 1,468,000 46.50 46.70 45 4,500 500 0.2
19/10/2023
46.50
 1,132,000 48 48.40 46 10,300 100 0.5
18/10/2023
48
 2,201,900 48.60 49.50 46 31,905 1,700 1.4
17/10/2023
48.60
 1,803,100 50.60 52 48.60 3,840 10,304 -0.3
16/10/2023
50.60
 1,597,300 50.20 52.10 50 16,517 107,069 -4.6
13/10/2023
50.20
 1,781,600 48.20 50.30 47.60 6,800 3,000 0.2
12/10/2023
48.20
 645,600 48.60 48.90 47.90 2,379 2,995 -0.0

Chính sách bảo mật | Điều khoản sử dụng |