Tổng Công ty cổ phần Bưu chính Viettel (vtp)

79.40
-1.60
(-1.98%)
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)
31/07/2020
57.37
 54,219 56.52 62.02 55.62 67,633 53,600 1.8
30/07/2020
56.52
 5,584 56.70 56.74 56.29 200 100 0.0
29/07/2020
56.70
 24,427 58.45 58.45 55.39 1,900 100 0.2
28/07/2020
58.45
 31,998 57.19 58.54 57.33 291,220 288,620 0.3
27/07/2020
57.19
 50,657 59.44 59.44 56.29 12,315 3,200 1.2
24/07/2020
59.44
 49,000 60.39 61.20 58.54 26,100 2,000 3.2
23/07/2020
60.39
 19,300 60.80 60.98 60.35 2,500 1,900 0.1
22/07/2020
60.80
 20,300 61.65 61.65 60.57 500 200 0.0
21/07/2020
61.65
 8,359 61.70 61.70 61.47 5,200 0 0.7
20/07/2020
61.70
 21,100 61.25 62.15 61.25 19,100 11,800 1.0
17/07/2020
61.25
 18,757 61.70 61.74 61.25 0 2,200 -0.3
16/07/2020
61.70
 3,320 61.79 61.79 61.56 100 100 0
15/07/2020
61.79
 16,034 61.97 62.19 61.79 700 3,300 -0.4
14/07/2020
61.97
 13,200 62.15 62.15 61.34 2,000 2,900 -0.1
13/07/2020
62.15
 32,000 62.10 62.33 61.92 16,330 300 2.2
10/07/2020
62.10
 22,400 61.83 62.15 61.70 12,270 0 1.7
09/07/2020
61.83
 17,200 61.79 62.10 61.70 6,610 3,000 0.5
08/07/2020
61.79
 37,726 61.70 61.92 61.25 18,100 835 2.4
07/07/2020
61.70
 8,764 61.70 62.15 61.38 4,000 2,100 0.3
06/07/2020
61.70
 14,330 61.92 62.24 61.29 4,600 3,000 0.2
03/07/2020
61.92
 36,479 62.37 62.37 61.11 12,200 7,600 0.6
02/07/2020
62.37
 25,440 60.35 62.37 60.39 15,300 2,100 1.8
01/07/2020
60.35
 29,361 60.71 61.25 58.99 12,900 4,000 1.2
30/06/2020
60.71
 23,587 60.57 61.16 60.35 17,700 1,500 2.2
29/06/2020
60.57
 39,796 61.16 61.16 60.35 17,310 3,000 1.9
26/06/2020
61.16
 25,900 61.25 61.70 60.57 21,600 15,400 0.8
25/06/2020
61.25
 32,830 60.35 61.25 60.17 22,200 670 0
24/06/2020
60.35
 24,550 60.35 61.25 60.12 6,000 1,900 0.6
23/06/2020
60.35
 15,006 60.62 61.25 60.35 30,800 29,500 0.2
22/06/2020
60.62
 11,761 60.66 61.25 60.62 1,361 200 0.2
19/06/2020
60.66
 71,367 61.29 61.29 60.66 22,000 39,650 -2.4
18/06/2020
61.29
 33,307 61.92 61.92 60.80 17,000 0 2.3
17/06/2020
61.92
 22,618 61.92 62.60 61.70 15,000 100 2.0
16/06/2020
61.92
 30,850 61.07 62.15 61.25 11,100 500 1.5
15/06/2020
61.07
 38,235 63.05 63.05 60.57 16,500 1,000 2.1
12/06/2020
63.05
 67,046 61.70 63.05 57.64 10,190 6,700 0.5
11/06/2020
61.70
 95,136 63.05 65.30 60.80 29,810 14,500 2.2
10/06/2020
63.05
 65,227 62.10 63.05 62.06 40,235 1,200 5.4
09/06/2020
62.10
 99,640 60.53 62.46 59.90 23,210 714 3.1
08/06/2020
60.53
 30,970 60.03 60.80 59.94 2,750 0 0.4
05/06/2020
60.03
 23,594 58.99 60.57 58.54 6,700 0 0.9
04/06/2020
58.99
 99,425 60.30 60.30 57.64 9,700 23,600 -1.8
03/06/2020
60.30
 34,952 60.21 60.98 59.90 8,053 11,200 -0.4
02/06/2020
60.21
 38,315 60.75 61.20 60.12 3,900 0 0.5
01/06/2020
60.75
 43,700 60.26 61.25 60.35 2,900 710 0.3
29/05/2020
60.26
 37,157 59.44 60.80 60.17 10,300 9,100 0.2
28/05/2020
59.44
 101,359 60.57 61.25 59.44 39,000 41,360 -0.3
27/05/2020
60.57
 103,152 57.15 61.70 57.06 44,580 1,000 5.8
26/05/2020
57.15
 82,265 56.74 57.19 56.38 58,707 50,000 1.1
25/05/2020
56.74
 61,849 56.29 56.74 56.20 18,700 0 2.3
22/05/2020
56.29
 39,667 56.97 57.19 56.29 17,910 1,700 2.0
21/05/2020
56.97
 28,469 56.97 58.05 56.74 46,923 44,551 0.3
20/05/2020
56.97
 49,347 56.74 57.33 56.74 20,720 0 2.6
19/05/2020
56.74
 62,355 56.29 58.54 56.29 21,900 4,100 2.3
18/05/2020
56.29
 22,407 56.20 56.38 56.07 8,880 300 1.1
15/05/2020
56.20
 20,580 56.52 56.74 55.89 9,800 0 1.2
14/05/2020
56.52
 29,645 56.92 56.92 56.29 10,500 110 1.3
13/05/2020
56.92
 70,457 56.25 56.97 55.44 36,700 300 4.6
12/05/2020
56.25
 73,300 56.74 56.74 51.34 34,600 17,100 2.2
11/05/2020
56.74
 120,500 56.52 56.74 55.93 75,715 47,000 3.6
08/05/2020
56.52
 68,800 56.25 56.52 55.48 153,307 136,500 2.1
07/05/2020
56.25
 65,298 56.02 56.74 55.84 126,300 125,500 0.1
06/05/2020
56.02
 22,000 55.39 56.25 55.39 7,400 10 0.9
05/05/2020
55.39
 28,906 55.80 56.29 54.27 2,900 4,800 -0.2
04/05/2020
55.80
 60,237 56.29 56.74 55.39 14,050 5,000 1.1
29/04/2020
56.29
 65,242 56.34 56.56 56.16 25,200 15,400 1.2
28/04/2020
56.34
 65,008 55.93 56.52 55.17 34,812 0 4.3
27/04/2020
55.93
 33,748 56.16 56.29 55.57 8,100 7,300 0.1
24/04/2020
56.16
 70,865 55.80 56.29 54.76 17,200 17,740 -0.1
23/04/2020
55.80
 67,899 53.68 56.29 53.14 25,300 8,630 2.0
22/04/2020
53.68
 53,064 52.91 54.00 51.02 18,411 5,000 1.6
21/04/2020
52.91
 101,216 54.04 54.04 51.79 42,557 1,600 4.8
20/04/2020
54.04
 73,863 53.09 54.04 52.06 38,400 50 4.5
17/04/2020
53.09
 62,694 50.66 54.04 51.11 15,430 0 1.8
16/04/2020
50.66
 66,174 49.76 51.02 49.09 91,700 80,100 1.3
15/04/2020
49.76
 61,200 49.90 50.44 49.45 2,100 3,000 -0.1
14/04/2020
49.90
 88,880 49.54 51.79 49.09 31,080 3,400 3.1
13/04/2020
49.54
 79,200 50.21 50.44 49.13 33,240 70 3.7
10/04/2020
50.21
 65,500 51.25 51.25 49.99 15,400 0 1.7
09/04/2020
51.25
 158,715 49.18 51.79 49.31 29,685 4,000 2.9
08/04/2020
49.18
 31,835 49.40 49.76 48.64 13,100 6,400 0.7
07/04/2020
49.40
 33,231 49.76 49.99 48.19 15,300 448 1.6
06/04/2020
49.76
 80,344 48.82 50.21 48.86 20,400 2,400 2.0
03/04/2020
48.82
 29,880 48.55 49.09 48.10 14,400 1,700 1.4
01/04/2020
48.55
 38,119 47.29 49.49 47.20 6,100 800 0.6
31/03/2020
47.29
 57,549 45.93 48.19 44.94 28,210 10,554 1.8
30/03/2020
45.93
 51,495 46.16 46.16 44.13 37,435 1,800 3.6
27/03/2020
46.16
 54,694 46.38 46.38 45.57 260,722 132,472 13.2
26/03/2020
46.38
 107,282 45.17 47.74 44.58 69,800 3,500 6.8
25/03/2020
45.17
 151,520 44.54 45.17 43.28 74,055 17,900 5.6
24/03/2020
44.54
 146,211 38.50 44.54 36.93 24,810 43,473 -1.6
23/03/2020
38.50
 91,409 46.34 46.34 38.50 23,200 21,400 0.2
20/03/2020
46.34
 58,575 46.84 46.84 44.85 15,000 48,600 -3.3
19/03/2020
46.84
 18,530 47.06 47.06 45.71 10,400 10,700 -0.0
18/03/2020
47.06
 17,090 47.29 47.74 46.66 5,800 3,400 0.3
17/03/2020
47.29
 33,075 46.61 47.29 44.81 19,800 800 2.0
16/03/2020
46.61
 51,550 47.74 47.74 46.61 30,500 40,704 -1.1
13/03/2020
47.74
 66,784 48.64 48.64 42.78 45,100 4,196 4.2
12/03/2020
48.64
 44,178 50.89 50.89 45.53 0 0 0
11/03/2020
50.89
 17,080 51.34 53.14 50.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |