Tổng Công ty cổ phần Bưu chính Viettel (vtp)

72.90
-0.70
(-0.95%)
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) 		-4.60 -5.94% 9,156,800 -100,131 -7.7
72.90
77.50
72.90
2 tháng
(2024-07-18) 		-8.10 -10% 26,366,200 -89,893 -8.6
69.50
81
72.90
3 tháng
(2024-06-26) 		-14.10 -16.21% 43,464,200 -844,733 -74.9
69.50
89.50
72.90
6 tháng
(2024-03-20) 		-17.10 -19% 109,436,000 -1,164,554 -99.5
68.20
92
72.90
12 tháng
(2023-09-22) 		23.40 47.27% 235,785,000 -4,997,128 -344.1
40
94.10
72.90
24 tháng
(2022-09-27) 		26.92 58.54% 365,122,598 -16,856,351 -722.9
19.01
94.10
72.90
36 tháng
(2021-10-04) 		6.22 9.32% 427,212,964 -16,795,941 -721.4
19.01
94.10
72.90
60 tháng
(2019-10-14) 		14.94 25.78% 491,961,304 -17,469,664 -723.0
19.01
94.10
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
72.90
 219,200 73.80 74.10 72.90 4,300 1,200 0
13/09/2024
73.60
 267,400 73.60 74.30 73.40 7,000 5,000 0.2
12/09/2024
73.60
 493,500 74.10 74.20 73.50 2,700 13,000 -0.8
11/09/2024
73.50
 688,300 72.50 74 72.50 5,100 6,530 -0.1
10/09/2024
72.90
 729,300 74.80 74.80 72.90 600 42,000 -3.1
09/09/2024
74.20
 339,900 75.30 75.30 74.20 2,000 4,600 -0.2
06/09/2024
75.20
 273,400 74.50 75.20 74 100 700 -0.0
05/09/2024
74.40
 559,400 75 76.80 74.40 5,400 9,700 -0.3
04/09/2024
75
 309,600 75.60 75.60 74 6,330 5,200 0.1
30/08/2024
76
 343,700 76.20 76.50 75.80 100 8,000 -0.6
29/08/2024
76.10
 183,500 77 77 75.80 200 5,703 -0.4
28/08/2024
76.20
 547,600 75.70 77.60 75.70 4,087 17,200 -1.0
27/08/2024
75.50
 398,100 76 76.30 75.20 300 7,500 -0.5
26/08/2024
76
 374,600 76.30 77 75.90 10,800 9,300 0.1
23/08/2024
76
 443,500 76.60 76.80 75.60 24,800 0 1.9
22/08/2024
76.60
 564,700 77.10 77.30 75.80 20,400 6,500 1.1
21/08/2024
77.10
 943,200 77.50 79.20 76 40,400 32,585 0.6
20/08/2024
77.20
 432,900 77.50 78 77 22,500 17,600 0.4
19/08/2024
77.50
 1,045,000 76 80 75.80 570 62,400 -4.8
16/08/2024
75.50
 898,600 72.30 76.20 71.80 87,300 17,600 5.2
15/08/2024
71.60
 469,600 73.60 73.60 71.50 11,800 32,400 -1.5
14/08/2024
73.60
 315,100 75.40 75.40 73.50 3,800 56,800 -3.9
13/08/2024
74.20
 592,900 74.30 75.80 73.60 5,300 57,200 -3.9
12/08/2024
74.20
 433,400 74.20 74.40 73.50 47,800 8,400 2.9
09/08/2024
73.90
 696,100 70.90 73.90 70.90 43,100 5,600 2.7
08/08/2024
70.50
 671,500 71.50 72.90 70.10 24,100 58,400 -2.5
07/08/2024
71.50
 457,300 72 73 71 7,100 59,500 -3.8
06/08/2024
71.70
 652,000 71.40 72.10 69.30 16,051 54,600 -2.7
05/08/2024
69.50
 1,011,700 71.30 72.80 68 53,550 14,600 2.7
02/08/2024
72.90
 1,194,800 68.50 73.50 68.50 172,650 2,757 11.9
01/08/2024
70
 1,597,400 75 75 70 114,455 164,200 -3.6
31/07/2024
74.50
 700,800 77 77 74.40 4,850 41,200 -2.7
30/07/2024
77
 573,400 78.60 79.40 77 700 29,698 -2.3
29/07/2024
78.30
 384,400 79.40 79.40 77.50 1,300 117,910 -9.2
26/07/2024
78.30
 584,300 76.50 78.70 76.20 23,200 25,200 -0.1
25/07/2024
76
 380,000 76.50 77.40 74 27,459 24,000 0.3
24/07/2024
77.20
 1,137,700 71.50 77.30 70.50 201,000 14,700 13.7
23/07/2024
73.10
 1,302,400 79.10 79.30 73.10 49,700 46,744 0.1
22/07/2024
78.50
 1,063,100 78.80 79.40 76 70,443 60,811 0.7
19/07/2024
79
 786,700 81.60 81.60 78.90 12,900 59,500 -3.7
18/07/2024
81
 1,306,200 81.40 81.40 78 40,500 57,000 -1.3
17/07/2024
80
 2,033,300 83.20 83.60 78 50,200 30,300 1.6
16/07/2024
83.10
 1,699,800 85.40 86 82.90 27,600 65,400 -3.2
15/07/2024
85.20
 1,194,400 88 88.40 84.80 10,600 17,900 -0.6
12/07/2024
87.90
 782,700 89.50 89.50 87.30 500 7,000 -0.6
11/07/2024
89.50
 1,356,700 87 89.90 87 0 0 0
10/07/2024
87
 833,500 86.70 89.20 86.60 13,400 7,400 0.5
09/07/2024
86.80
 614,100 86.10 87.50 86 1,600 2,700 -0.1
08/07/2024
86.30
 891,400 88 88 86.10 4,500 115,800 -9.7
05/07/2024
87.80
 1,047,200 87.90 89.20 86.80 12,300 259,872 -21.7
04/07/2024
87
 971,100 84.50 87 84.30 1,700 140,600 -12.0
03/07/2024
84.10
 695,400 84.80 85.50 83.90 33,905 105,000 -6.0
02/07/2024
84.10
 566,500 83.80 85.50 83.70 4,600 187,400 -15.4
01/07/2024
83.70
 1,306,300 82.90 84 80.20 222,200 17,100 16.8
28/06/2024
83
 1,352,300 85.70 87.50 80 32,500 112,987 -7.0
27/06/2024
85.60
 878,300 87 87.90 85.60 20,100 60,328 -3.5
26/06/2024
87
 875,000 86 88.30 85.80 31,000 91,758 -5.3
20/05/2024
83.70
 1,541,000 86 86 83.60 10,000 59,804 -4.2
17/05/2024
84.90
 2,210,800 82 85.70 81.10 145,700 101,351 3.9
16/05/2024
81.70
 1,080,200 82.90 83 81.10 21,100 119,412 -8.1
15/05/2024
82.10
 1,735,900 79.10 83.40 79 178,300 105,901 6.0
14/05/2024
79
 1,439,100 78.90 79.70 77.60 90,500 103,826 -1.1
13/05/2024
79
 1,705,200 82.20 82.20 76.50 14,300 36,613 -1.8
10/05/2024
82.20
 1,011,100 82.60 83.80 81 16,500 29,900 -1.1
09/05/2024
82.50
 2,308,800 79.90 83.40 79.60 226,700 29,274 16.2
08/05/2024
79.90
 1,161,200 79.20 80.80 78.60 32,600 78,200 -3.7
07/05/2024
80.10
 1,300,000 79.50 81.50 79.30 92,000 56,600 2.8
06/05/2024
79.90
 1,316,300 80.30 80.60 78.50 8,000 9,700 -0.1
03/05/2024
78.80
 2,432,300 77.60 81 76.80 122,900 14,600 8.6
02/05/2024
77
 1,439,300 77 77.10 74.80 17,000 47,540 -2.3
26/04/2024
76.60
 1,535,000 74.90 77.30 74 15,600 5,200 0.8
25/04/2024
75.40
 1,792,500 75.40 77.90 74.50 24,000 1,800 1.7
24/04/2024
73.90
 1,730,600 70.50 73.90 70.50 53,000 12,500 3.0
23/04/2024
69.10
 977,000 70.50 70.80 69 600 2,800 -0.2
22/04/2024
70.90
 1,198,100 71 72 69.50 5,400 3,700 0.1
19/04/2024
69.30
 1,835,500 65 70.40 65 5,200 76,600 -4.9
17/04/2024
68.20
 1,934,700 71.80 72 68.20 6,100 164,100 -10.9
16/04/2024
72.50
 2,305,900 71.20 72.50 67.30 9,800 83,900 -5.1
15/04/2024
71.70
 2,129,300 76.50 76.50 71.70 9,000 33,900 -1.9
12/04/2024
77
 911,200 78 78.30 76.30 1,700 143,900 -11.0
11/04/2024
77.50
 1,253,000 74.40 77.50 74 64,600 59,200 0.4
10/04/2024
76
 750,500 77.80 79.20 76 5,700 16,200 -0.8
09/04/2024
77.40
 2,460,700 73.10 77.50 71 127,400 56,600 5.1
08/04/2024
73.80
 3,129,900 78.90 79.30 73.80 85,400 7,200 6.0
05/04/2024
79.30
 1,938,800 84 85.10 79.30 87,200 185,800 -8.3
04/04/2024
85.10
 3,429,600 88.50 89.20 83.90 17,000 1,500 1.3
03/04/2024
88.50
 1,751,600 89.50 92 88.50 900 23,200 -2.0
02/04/2024
89.50
 1,377,700 91 91.50 89.40 200 27,400 -2.5
01/04/2024
92
 2,072,200 87.80 92 86.80 10,700 22,100 -1.1
29/03/2024
87.90
 1,313,700 88.30 88.50 86.40 400 1,600 -0.1
28/03/2024
88.70
 1,045,300 89.40 90.20 87.80 100 800 -0.1
27/03/2024
89.40
 1,061,700 87.90 90.60 86.90 400 5,100 -0.4
26/03/2024
87.40
 1,069,400 83.30 87.40 83.30 200 6,500 -0.5
25/03/2024
83.30
 1,986,400 88.20 88.20 82.80 17,400 25,800 -0.7
22/03/2024
88.30
 1,159,100 90.50 90.50 88 13,400 20,000 -0.6
21/03/2024
90.40
 773,900 91 91 88.90 1,700 56,300 -4.9
20/03/2024
90
 2,367,300 88.50 90.10 86.40 8,000 30,100 -1.9
19/03/2024
89.80
 1,317,600 94 94 89.50 7,100 134,800 -11.7
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

Chính sách bảo mật | Điều khoản sử dụng |