Tổng Công ty cổ phần Bưu chính Viettel (vtp)

124
3
(2.48%)
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
(2024-10-23) 		37.20 42.86% 31,253,400 392,736 38.6
86.80
124
124
2 tháng
(2024-09-23) 		45.99 58.96% 54,688,700 434,936 41.6
75.80
124
124
3 tháng
(2024-08-26) 		49.43 66.28% 65,204,400 564,736 52.0
71.53
124
124
6 tháng
(2024-05-27) 		47.46 62.01% 142,050,600 624,827 54.8
68.20
124
124
12 tháng
(2023-11-28) 		77.59 167.17% 284,462,912 -4,218,998 -256.6
46.41
124
124
24 tháng
(2022-12-05) 		95.67 337.65% 462,865,845 -14,517,207 -571.0
22.74
124
124
36 tháng
(2021-12-08) 		66.28 114.84% 524,440,666 -15,722,533 -624.0
18.65
124
124
60 tháng
(2019-12-19) 		72.34 140.04% 596,020,394 -17,019,118 -705.6
18.65
124
124
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
54.69
 278,409 54.94 55.37 54.44 17,700 96,305 -6.9
06/04/2021
54.94
 439,983 54.00 55.06 54.25 6,700 186,800 -15.8
05/04/2021
54.00
 357,494 54.63 55.68 53.76 13,840 183,197 -14.7
02/04/2021
54.63
 254,759 55.93 56.00 54.13 4,280 132,881 -11.3
01/04/2021
55.93
 268,927 56.00 56.56 55.62 20,800 83,800 -5.7
31/03/2021
56.00
 556,943 53.32 56.00 52.88 222,850 320,614 -8.3
30/03/2021
53.32
 506,547 53.32 53.51 51.33 142,800 59,700 7.0
29/03/2021
53.32
 321,196 54.75 54.88 53.07 7,150 97,200 -7.8
26/03/2021
54.75
 228,700 55.37 55.37 54.13 1,400 9,000 -0.7
25/03/2021
55.37
 298,282 55.81 56.00 54.56 102,751 96,489 0.6
24/03/2021
55.81
 348,815 56.74 56.74 55.44 63,080 74,010 -1.0
23/03/2021
56.74
 224,553 56.74 57.55 56.43 53,400 98,700 -4.1
22/03/2021
56.74
 293,202 57.80 58.05 56.62 17,317 144,908 -11.7
19/03/2021
57.80
 222,579 57.12 57.86 56.62 1,300 79,235 -7.2
18/03/2021
57.12
 317,543 57.12 57.86 57.12 95,300 189,841 -8.7
17/03/2021
57.12
 408,567 57.80 57.86 56.93 207,600 278,433 -6.5
16/03/2021
57.80
 474,479 58.61 59.11 57.55 155,700 310,118 -14.4
15/03/2021
58.61
 388,100 57.05 59.92 57.55 10,900 228,286 -20.5
12/03/2021
57.05
 665,119 56.56 58.48 56.62 59,000 547,979 -45.0
11/03/2021
56.56
 508,188 56.62 57.74 56.37 12,900 488,000 -43.3
10/03/2021
56.62
 486,323 56.62 57.18 56.06 166,200 328,500 -14.7
09/03/2021
56.62
 309,117 57.86 57.92 56.12 8,926 163,505 -14.1
08/03/2021
57.86
 336,110 58.42 58.86 57.43 79,000 139,716 -5.7
05/03/2021
58.42
 331,269 58.92 59.36 58.24 81,260 291,193 -19.7
04/03/2021
58.92
 219,713 59.73 60.04 58.92 57,200 135,107 -7.4
03/03/2021
59.73
 206,647 59.85 60.23 59.60 51,601 110,300 -5.6
02/03/2021
59.85
 121,200 60.10 61.10 59.85 4,700 70,800 -6.4
01/03/2021
60.10
 105,601 60.66 61.16 59.85 3,200 54,487 -5.0
26/02/2021
60.66
 188,972 59.42 60.79 59.11 40,990 117,800 -7.3
25/02/2021
59.42
 145,595 60.04 60.41 59.42 6,900 119,188 -10.8
24/02/2021
60.04
 106,903 60.23 60.66 60.04 6,600 45,700 -3.8
23/02/2021
60.23
 136,729 60.72 60.72 59.92 58,200 91,900 -3.3
22/02/2021
60.72
 116,991 60.79 60.97 60.60 53,442 51,789 0.2
19/02/2021
60.79
 103,100 61.04 61.28 60.66 2,400 31,768 -2.9
18/02/2021
61.04
 165,400 61.22 61.78 60.97 43,500 59,100 -1.5
17/02/2021
61.22
 71,000 60.23 61.28 60.35 36,800 15,000 2.1
09/02/2021
60.23
 189,833 57.61 60.66 57.86 102,400 146,600 0
08/02/2021
57.61
 273,400 60.97 61.60 57.24 64,630 227,250 0
05/02/2021
60.97
 34,253 60.35 60.97 60.48 800 11,300 -1.0
04/02/2021
60.35
 490,153 61.66 61.78 59.36 156,600 455,618 -29.0
03/02/2021
61.66
 251,896 62.84 62.84 61.28 58,446 164,700 -10.5
02/02/2021
62.84
 96,700 62.84 62.84 59.11 25,010 3,600 2.1
01/02/2021
62.84
 97,900 63.65 64.64 61.97 63,000 6,800 5.7
29/01/2021
63.65
 189,591 56.00 63.83 56.00 112,500 42,200 7.0
28/01/2021
56.00
 428,410 61.91 61.97 54.13 228,936 118,849 10.1
27/01/2021
61.91
 318,251 64.08 64.89 61.91 155,619 199,500 -4.4
26/01/2021
64.08
 360,631 66.39 66.39 62.84 148,100 144,267 0.4
25/01/2021
66.39
 216,255 66.26 66.70 66.07 126,936 56,700 7.5
22/01/2021
66.26
 364,800 66.88 66.88 66.01 172,335 180,600 -0.9
21/01/2021
66.88
 272,241 66.57 67.82 65.95 53,170 201,100 -15.9
20/01/2021
66.57
 334,170 67.07 67.57 62.16 34,000 112,000 -8.3
19/01/2021
67.07
 401,329 69.75 70.87 65.33 280,789 296,488 -1.7
18/01/2021
69.75
 204,174 69.19 71.43 68.50 25,248 87,093 -6.9
15/01/2021
69.19
 367,209 71.36 71.86 68.44 18,100 138,100 -13.4
14/01/2021
71.36
 330,630 72.23 72.48 70.62 15,700 91,010 -8.7
13/01/2021
72.23
 169,051 72.48 74.54 72.17 17,720 60,054 -5.0
12/01/2021
72.48
 359,800 69.99 73.42 70.06 19,800 112,920 -10.8
11/01/2021
69.99
 926,200 66.95 72.11 66.95 36,202 505,951 -52.7
08/01/2021
66.95
 175,200 66.57 67.19 66.82 59,260 97,000 -4.1
07/01/2021
66.57
 201,800 67.01 67.07 66.57 71,900 166,900 -10.2
06/01/2021
67.01
 135,700 67.07 67.13 66.76 80,880 72,202 0.9
05/01/2021
67.07
 128,400 66.95 67.32 66.63 68,850 69,900 -0.1
04/01/2021
66.95
 207,600 67.51 67.69 66.76 29,221 38,927 -1.0
31/12/2020
67.51
 68,600 67.75 67.88 66.88 1,255 1,557 -0.0
30/12/2020
67.75
 61,300 67.19 67.82 67.19 28,260 590 0.0
29/12/2020
67.19
 57,200 67.13 67.38 66.88 28,260 590 3.0
28/12/2020
67.13
 85,700 67.19 67.19 66.57 13,688 800 1.4
25/12/2020
67.19
 36,711 66.95 67.19 66.57 18,407 8,700 1.0
24/12/2020
66.95
 75,900 67.63 67.63 66.26 15,607 25,376 -1.0
23/12/2020
67.63
 82,118 67.44 68.13 67.19 35,000 28,120 0.7
22/12/2020
67.44
 237,009 67.88 67.88 66.57 136,380 184,641 -5.2
21/12/2020
67.88
 52,395 67.19 68.00 66.82 18,500 8,078 1.1
18/12/2020
67.19
 68,420 67.26 67.82 66.88 10,630 1,000 1.0
17/12/2020
67.26
 243,100 68.44 68.44 67.01 61,600 144,200 -9.0
16/12/2020
68.44
 109,400 68.44 68.75 68.31 41,200 78,600 -0.0
15/12/2020
68.44
 131,643 68.63 69.50 68.44 41,200 78,600 -4.1
14/12/2020
68.63
 173,180 67.88 69.68 68.13 27,440 92,165 -7.1
11/12/2020
67.88
 129,317 68.19 68.19 67.82 40,745 112,300 -7.8
10/12/2020
68.19
 59,975 68.13 68.44 67.82 23,458 5,650 1.9
09/12/2020
68.13
 78,408 67.94 68.44 67.69 33,422 34,110 -0.1
08/12/2020
67.94
 118,040 68.31 69.06 67.69 61,900 31,320 3.4
07/12/2020
68.31
 55,500 68.44 69.06 67.82 21,750 11,200 1.2
04/12/2020
68.44
 107,408 68.44 68.50 67.63 25,150 15,952 1.0
03/12/2020
68.44
 81,500 69.31 69.31 67.82 22,460 396 2.4
02/12/2020
69.31
 147,200 67.82 69.37 67.51 55,685 40,700 1.6
01/12/2020
67.82
 65,091 68.38 68.38 65.64 18,580 0 2.0
30/11/2020
68.38
 64,500 68.13 68.44 67.75 29,164 7,189 2.4
27/11/2020
68.13
 53,532 67.88 69.68 67.75 3,750 1,910 0.0
26/11/2020
67.88
 66,844 69.06 70.62 67.32 3,750 1,910 0.2
25/11/2020
69.06
 88,400 70.31 70.93 69.06 1,100 19,300 -2.0
24/11/2020
70.31
 231,700 70.93 71.86 69.68 0 0 0
23/11/2020
70.93
 367,400 67.44 71.55 67.44 48,300 84,820 0
20/11/2020
67.44
 100,562 67.26 67.82 67.19 12,473 41,800 -3.2
19/11/2020
67.26
 95,894 67.19 67.32 66.88 23,200 15,700 0.8
18/11/2020
67.19
 44,208 67.51 67.51 66.95 28,030 0 3.0
17/11/2020
67.51
 109,756 67.07 67.51 66.88 86,000 32,000 5.8
16/11/2020
67.07
 78,012 67.32 67.51 66.51 65,275 5,400 6.4
13/11/2020
67.32
 60,856 66.26 68.44 66.32 54,190 504 5.8
12/11/2020
66.26
 190,034 66.57 66.57 65.33 90,300 96,400 -0.6
11/11/2020
66.57
 117,687 67.82 67.82 66.51 551,310 551,120 0.0

Chính sách bảo mật | Điều khoản sử dụng |