Tổng Công ty cổ phần Bưu chính Viettel (vtp)

80.50
-0.50
(-0.62%)
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)
08/03/2022
52.48
 213,075 52.00 52.56 51.68 109,966 59,423 3.3
07/03/2022
52.00
 162,461 52.64 53.12 52.00 2,400 39,200 -2.4
04/03/2022
52.64
 106,873 53.60 53.60 52.64 6,400 30,801 -1.6
03/03/2022
53.60
 67,584 52.80 53.93 52.64 106 15,494 -1.0
02/03/2022
52.80
 145,564 53.77 53.77 52.64 32,203 12,094 1.3
01/03/2022
53.77
 116,860 53.60 53.93 53.12 4,506 7,704 -0.2
28/02/2022
53.60
 154,641 54.09 54.33 53.04 1,817 43,549 -2.8
25/02/2022
54.09
 67,161 54.49 54.57 54.01 9,010 14,331 -0.4
24/02/2022
54.49
 97,890 55.53 56.01 53.60 1,521 454 0.1
23/02/2022
55.53
 97,055 55.37 55.61 55.13 69,913 82,086 -0.8
22/02/2022
55.37
 66,045 56.09 56.17 55.05 100 7,544 -0.5
21/02/2022
56.09
 133,805 55.53 56.41 55.21 37,802 33,926 0.3
18/02/2022
55.53
 106,000 55.21 55.53 54.97 63,200 10,200 3.6
17/02/2022
55.21
 119,359 56.17 56.17 54.57 6,938 35,000 -1.9
16/02/2022
56.17
 85,238 55.85 56.25 55.69 4,900 17,800 -0.9
15/02/2022
55.85
 83,699 56.17 56.33 54.65 52,200 27,200 1.7
14/02/2022
56.17
 88,353 54.97 56.41 53.85 50,600 17,236 2.3
11/02/2022
54.97
 50,991 56.17 56.17 54.97 1,010 4,804 -0.3
10/02/2022
56.17
 79,764 56.33 56.98 55.21 1,100 856 0.0
09/02/2022
56.33
 81,355 55.13 56.65 55.21 3,000 100 0.2
08/02/2022
55.13
 118,032 53.52 55.21 53.77 16,113 18,500 -0.2
07/02/2022
53.52
 67,285 53.44 53.77 52.24 13,100 19,500 -0.4
28/01/2022
53.44
 113,576 51.36 53.52 51.28 39,280 30,547 0.6
27/01/2022
51.36
 109,356 52.56 53.52 51.36 9,600 82,510 -4.7
26/01/2022
52.56
 331,119 52.40 52.56 50.88 212,700 191,789 1.4
25/01/2022
52.40
 135,494 52.88 53.04 52.08 228,467 252,190 -1.5
24/01/2022
52.88
 146,002 54.17 54.17 52.88 7,400 48,374 -2.7
21/01/2022
54.17
 83,400 55.13 55.13 54.09 2,100 1,256 0.1
20/01/2022
55.13
 71,100 53.93 55.13 53.68 23,500 3,000 1.4
19/01/2022
53.93
 87,659 54.65 54.65 53.77 1,700 10,020 -0.6
18/01/2022
54.65
 83,200 54.81 54.81 54.49 1,842 7,800 -0.4
17/01/2022
54.81
 107,803 56.57 56.57 54.57 3,300 300 0.2
14/01/2022
56.57
 38,186 56.89 56.89 56.17 2,900 0 0.2
13/01/2022
56.89
 18,350 57.38 57.38 56.17 1,211 0 0.1
12/01/2022
57.38
 104,310 56.17 58.58 56.17 78,908 3,400 5.4
11/01/2022
56.17
 107,033 56.57 56.89 56.17 6,200 700 0.4
10/01/2022
56.57
 152,059 57.78 57.86 56.49 8,477 2,700 0.4
07/01/2022
57.78
 42,390 57.78 57.94 57.54 500 2,300 -0.1
06/01/2022
57.78
 105,568 58.98 58.98 57.54 8,117 15,200 -0.5
05/01/2022
58.98
 132,767 58.98 59.38 58.10 70,200 20,287 3.7
04/01/2022
58.98
 64,000 59.94 59.94 58.58 0 0 0
31/12/2021
59.94
 101,988 57.46 59.94 57.54 62,100 0 4.5
30/12/2021
57.46
 32,407 58.02 58.26 57.46 1,185 0 0.1
29/12/2021
58.02
 99,500 56.89 58.58 56.33 24,617 10,000 1.0
28/12/2021
56.89
 143,602 57.22 60.18 56.73 2,450 5,495 -0.2
27/12/2021
57.22
 78,140 57.22 57.86 56.98 2,507 2,300 0.0
24/12/2021
57.22
 119,829 57.70 58.58 57.06 7,427 1,200 0.4
23/12/2021
57.70
 100,371 58.66 59.22 57.38 5,039 42,470 -2.7
22/12/2021
58.66
 129,797 60.18 60.18 58.58 12,621 61,300 -3.6
21/12/2021
60.18
 77,700 60.18 60.67 58.58 10,300 16,500 -0.5
20/12/2021
60.18
 48,496 60.02 66.28 59.62 2,700 1,000 0.1
17/12/2021
60.02
 124,500 59.86 60.10 59.62 1,000 11,200 -0.8
16/12/2021
59.86
 63,700 60.02 60.02 59.38 68,700 50,200 1.4
15/12/2021
60.02
 129,600 59.22 60.02 58.98 57,000 24,800 2.4
14/12/2021
59.22
 108,956 59.22 59.62 59.06 27,650 74,215 -3.4
13/12/2021
59.22
 100,777 58.98 59.86 58.98 480 71,300 -5.2
10/12/2021
58.98
 75,267 59.46 68.05 58.90 1,606 33,000 -2.3
09/12/2021
59.46
 139,596 58.82 59.62 58.58 43,315 92,000 -3.6
08/12/2021
58.82
 100,736 60.51 61.07 58.74 8,552 51,897 -3.2
07/12/2021
60.51
 94,527 58.90 60.99 59.78 35,900 30,520 0.4
06/12/2021
58.90
 168,731 61.87 61.87 58.74 29,950 5,359 1.9
03/12/2021
61.87
 128,924 62.59 71.94 61.79 3,119 26,600 -1.8
02/12/2021
62.59
 138,801 62.75 72.06 62.43 30,722 45,218 -1.1
01/12/2021
62.75
 75,189 62.83 63.31 62.51 4,655 15,100 -0.8
30/11/2021
62.83
 114,266 63.23 63.39 62.83 1,868 26,600 -1.9
29/11/2021
63.23
 74,161 63.64 63.72 62.59 38,930 4,200 2.7
26/11/2021
63.64
 176,000 63.56 63.88 63.39 79,300 28,400 4.0
25/11/2021
63.56
 83,138 63.39 63.56 53.77 26,900 3,409 1.9
24/11/2021
63.39
 81,263 63.07 72.38 62.91 11,820 10,900 0.1
23/11/2021
63.07
 30,437 62.59 64.20 62.19 3,700 0 0.3
22/11/2021
62.59
 118,863 63.23 63.31 62.51 35,800 4,100 2.5
19/11/2021
63.23
 155,940 63.56 63.88 62.51 4,450 3,100 0.1
18/11/2021
63.56
 95,107 63.88 63.96 63.56 19,050 4,900 1.1
17/11/2021
63.88
 90,392 63.88 64.04 54.57 17,600 4,274 1.1
16/11/2021
63.88
 134,864 63.64 64.28 63.72 22,230 24,200 -0.2
15/11/2021
63.64
 102,400 63.80 63.96 63.47 410 2,421 -0.2
12/11/2021
63.80
 186,456 63.39 63.80 63.07 126,202 400 9.9
11/11/2021
63.39
 178,200 63.64 63.88 63.23 17,400 600 1.3
10/11/2021
63.64
 92,550 63.88 64.20 63.56 4,930 800 0.3
09/11/2021
63.88
 163,900 64.20 64.20 63.39 419 9,600 -0.7
08/11/2021
64.20
 110,581 64.28 64.44 63.96 701 323 0.0
05/11/2021
64.28
 86,719 64.12 64.68 63.80 765 1,500 -0.1
04/11/2021
64.12
 74,309 63.47 64.12 63.39 8,600 1,700 0.5
03/11/2021
63.47
 227,021 63.56 64.12 63.39 263,400 156,476 8.5
02/11/2021
63.56
 556,944 65.00 65.00 63.39 91,283 154,870 -5.1
01/11/2021
65.00
 225,345 65.64 66.60 65.00 37,900 55,700 -1.5
29/10/2021
65.64
 210,806 64.60 65.64 64.36 92,500 600 7.5
28/10/2021
64.60
 172,964 63.64 64.60 63.64 99,179 56,200 3.4
27/10/2021
63.64
 195,400 62.99 63.88 62.83 50,710 4,332 3.7
26/10/2021
62.99
 90,500 63.47 63.47 62.91 1,400 66 0.1
25/10/2021
63.47
 296,600 63.39 63.47 62.75 113,800 200,000 -6.8
22/10/2021
63.39
 383,000 63.31 63.64 63.31 105,550 182,300 -6.1
21/10/2021
63.31
 418,700 63.72 65.32 63.15 134,610 163,248 -2.3
20/10/2021
63.72
 277,100 63.88 64.60 63.56 98,000 210,021 -8.9
19/10/2021
63.88
 297,200 63.96 64.20 63.72 0 0 0
18/10/2021
63.96
 387,600 65.00 65.00 63.80 0 0 0
15/10/2021
65.00
 344,200 65.48 65.96 64.44 35,700 239,400 -16.4
14/10/2021
65.48
 260,600 65.80 65.80 65.08 0 0 0
13/10/2021
65.80
 63,600 66.04 66.60 65.64 0 0 0
12/10/2021
66.04
 86,300 66.36 66.68 65.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |