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)
22/06/2020
59.48
 11,761 59.52 60.10 59.48 1,361 200 0.2
19/06/2020
59.52
 71,367 60.14 60.14 59.52 22,000 39,650 -2.4
18/06/2020
60.14
 33,307 60.76 60.76 59.66 17,000 0 2.3
17/06/2020
60.76
 22,618 60.76 61.42 60.54 15,000 100 2.0
16/06/2020
60.76
 30,850 59.92 60.98 60.10 11,100 500 1.5
15/06/2020
59.92
 38,235 61.87 61.87 59.43 16,500 1,000 2.1
12/06/2020
61.87
 67,046 60.54 61.87 56.56 10,190 6,700 0.5
11/06/2020
60.54
 95,136 61.87 64.07 59.66 29,810 14,500 2.2
10/06/2020
61.87
 65,227 60.94 61.87 60.89 40,235 1,200 5.4
09/06/2020
60.94
 99,640 59.39 61.29 58.77 23,210 714 3.1
08/06/2020
59.39
 30,970 58.90 59.66 58.82 2,750 0 0.4
05/06/2020
58.90
 23,594 57.89 59.43 57.45 6,700 0 0.9
04/06/2020
57.89
 99,425 59.17 59.17 56.56 9,700 23,600 -1.8
03/06/2020
59.17
 34,952 59.08 59.83 58.77 8,053 11,200 -0.4
02/06/2020
59.08
 38,315 59.61 60.05 58.99 3,900 0 0.5
01/06/2020
59.61
 43,700 59.13 60.10 59.21 2,900 710 0.3
29/05/2020
59.13
 37,157 58.33 59.66 59.04 10,300 9,100 0.2
28/05/2020
58.33
 101,359 59.43 60.10 58.33 39,000 41,360 -0.3
27/05/2020
59.43
 103,152 56.08 60.54 55.99 44,580 1,000 5.8
26/05/2020
56.08
 82,265 55.68 56.12 55.33 58,707 50,000 1.1
25/05/2020
55.68
 61,849 55.24 55.68 55.15 18,700 0 2.3
22/05/2020
55.24
 39,667 55.90 56.12 55.24 17,910 1,700 2.0
21/05/2020
55.90
 28,469 55.90 56.96 55.68 46,923 44,551 0.3
20/05/2020
55.90
 49,347 55.68 56.25 55.68 20,720 0 2.6
19/05/2020
55.68
 62,355 55.24 57.45 55.24 21,900 4,100 2.3
18/05/2020
55.24
 22,407 55.15 55.33 55.02 8,880 300 1.1
15/05/2020
55.15
 20,580 55.46 55.68 54.84 9,800 0 1.2
14/05/2020
55.46
 29,645 55.86 55.86 55.24 10,500 110 1.3
13/05/2020
55.86
 70,457 55.19 55.90 54.40 36,700 300 4.6
12/05/2020
55.19
 73,300 55.68 55.68 50.38 34,600 17,100 2.2
11/05/2020
55.68
 120,500 55.46 55.68 54.88 75,715 47,000 3.6
08/05/2020
55.46
 68,800 55.19 55.46 54.44 153,307 136,500 2.1
07/05/2020
55.19
 65,298 54.97 55.68 54.80 126,300 125,500 0.1
06/05/2020
54.97
 22,000 54.35 55.19 54.35 7,400 10 0.9
05/05/2020
54.35
 28,906 54.75 55.24 53.25 2,900 4,800 -0.2
04/05/2020
54.75
 60,237 55.24 55.68 54.35 14,050 5,000 1.1
29/04/2020
55.24
 65,242 55.28 55.50 55.10 25,200 15,400 1.2
28/04/2020
55.28
 65,008 54.88 55.46 54.13 34,812 0 4.3
27/04/2020
54.88
 33,748 55.10 55.24 54.53 8,100 7,300 0.1
24/04/2020
55.10
 70,865 54.75 55.24 53.73 17,200 17,740 -0.1
23/04/2020
54.75
 67,899 52.67 55.24 52.14 25,300 8,630 2.0
22/04/2020
52.67
 53,064 51.92 52.98 50.07 18,411 5,000 1.6
21/04/2020
51.92
 101,216 53.03 53.03 50.82 42,557 1,600 4.8
20/04/2020
53.03
 73,863 52.10 53.03 51.08 38,400 50 4.5
17/04/2020
52.10
 62,694 49.71 53.03 50.16 15,430 0 1.8
16/04/2020
49.71
 66,174 48.83 50.07 48.17 91,700 80,100 1.3
15/04/2020
48.83
 61,200 48.96 49.49 48.52 2,100 3,000 -0.1
14/04/2020
48.96
 88,880 48.61 50.82 48.17 31,080 3,400 3.1
13/04/2020
48.61
 79,200 49.27 49.49 48.21 33,240 70 3.7
10/04/2020
49.27
 65,500 50.29 50.29 49.05 15,400 0 1.7
09/04/2020
50.29
 158,715 48.25 50.82 48.39 29,685 4,000 2.9
08/04/2020
48.25
 31,835 48.48 48.83 47.72 13,100 6,400 0.7
07/04/2020
48.48
 33,231 48.83 49.05 47.28 15,300 448 1.6
06/04/2020
48.83
 80,344 47.90 49.27 47.95 20,400 2,400 2.0
03/04/2020
47.90
 29,880 47.64 48.17 47.19 14,400 1,700 1.4
01/04/2020
47.64
 38,119 46.40 48.56 46.31 6,100 800 0.6
31/03/2020
46.40
 57,549 45.07 47.28 44.10 28,210 10,554 1.8
30/03/2020
45.07
 51,495 45.29 45.29 43.31 37,435 1,800 3.6
27/03/2020
45.29
 54,694 45.52 45.52 44.72 260,722 132,472 13.2
26/03/2020
45.52
 107,282 44.32 46.84 43.75 69,800 3,500 6.8
25/03/2020
44.32
 151,520 43.70 44.32 42.47 74,055 17,900 5.6
24/03/2020
43.70
 146,211 37.78 43.70 36.24 24,810 43,473 -1.6
23/03/2020
37.78
 91,409 45.47 45.47 37.78 23,200 21,400 0.2
20/03/2020
45.47
 58,575 45.96 45.96 44.01 15,000 48,600 -3.3
19/03/2020
45.96
 18,530 46.18 46.18 44.85 10,400 10,700 -0.0
18/03/2020
46.18
 17,090 46.40 46.84 45.78 5,800 3,400 0.3
17/03/2020
46.40
 33,075 45.74 46.40 43.97 19,800 800 2.0
16/03/2020
45.74
 51,550 46.84 46.84 45.74 30,500 40,704 -1.1
13/03/2020
46.84
 66,784 47.72 47.72 41.98 45,100 4,196 4.2
12/03/2020
47.72
 44,178 49.93 49.93 44.68 0 0 0
11/03/2020
49.93
 17,080 50.38 52.14 49.54 0 0 0
10/03/2020
50.38
 60,576 50.11 52.10 49.54 29,100 1,000 3.2
09/03/2020
50.11
 62,430 53.03 53.03 47.95 22,000 10,100 1.3
06/03/2020
53.03
 20,303 52.63 53.69 52.59 17,700 1,700 1.9
05/03/2020
52.63
 21,083 51.70 54.57 51.22 15,000 13,700 0.2
04/03/2020
51.70
 60,967 51.92 51.92 50.38 18,400 45,500 -3.1
03/03/2020
51.92
 87,332 51.97 52.41 50.16 30,800 65,700 -4.0
02/03/2020
51.97
 14,520 52.54 52.54 51.70 7,100 1,300 0.7
28/02/2020
52.54
 70,980 53.03 53.03 52.01 118,331 122,770 -0.5
27/02/2020
53.03
 20,326 53.25 53.47 52.81 5,700 15,000 -1.1
26/02/2020
53.25
 21,981 53.73 53.82 53.07 10,010 13,291 -0.4
25/02/2020
53.73
 32,135 54.35 54.44 52.59 116,520 111,800 0.6
24/02/2020
54.35
 100,459 55.63 55.63 54.18 44,800 70,610 -3.2
21/02/2020
55.63
 26,155 56.56 56.56 55.46 30,000 0 3.8
20/02/2020
56.56
 22,179 57.00 57.09 55.90 3,200 5,000 -0.2
19/02/2020
57.00
 21,650 55.24 57.00 55.24 7,300 2,565 0.6
18/02/2020
55.24
 10,130 56.43 56.52 55.24 800 100 0.1
17/02/2020
56.43
 18,164 56.56 57.00 55.90 5,200 1,500 0.5
14/02/2020
56.56
 18,694 57.05 57.45 56.56 3,600 0 0.5
13/02/2020
57.05
 17,948 57.45 57.67 56.12 11,900 100 1.5
12/02/2020
57.45
 57,177 56.83 57.84 56.78 11,146 6,071 0.7
11/02/2020
56.83
 39,797 55.02 57.00 53.91 11,400 4,617 0.9
10/02/2020
55.02
 51,120 53.91 57.89 54.35 15,600 10,610 0.6
07/02/2020
53.91
 39,939 51.61 54.35 51.26 13,800 52 1.7
06/02/2020
51.61
 86,919 50.82 51.66 50.60 23,300 51,900 -3.3
05/02/2020
50.82
 26,392 50.73 51.04 50.38 15,000 12,800 0.3
04/02/2020
50.73
 17,035 51.04 51.04 50.16 9,400 4,900 0.5
03/02/2020
51.04
 46,572 50.99 51.04 48.65 15,420 10,500 0.6
31/01/2020
50.99
 68,031 51.26 51.26 50.86 49,000 35,100 1.6
30/01/2020
51.26
 47,501 50.82 51.70 50.64 39,100 35,751 0.4

Chính sách bảo mật | Điều khoản sử dụng |