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)
22/01/2020
50.82
 65,479 50.73 50.82 50.73 59,800 37,300 2.6
21/01/2020
50.73
 51,553 50.73 50.82 50.60 79,300 73,100 0.7
20/01/2020
50.73
 21,938 50.73 50.82 50.38 67,650 52,700 1.7
17/01/2020
50.73
 27,969 50.73 51.04 50.64 18,600 910 2.0
16/01/2020
50.73
 12,706 50.95 51.04 50.73 6,986 2,400 0.5
15/01/2020
50.95
 27,062 51.04 51.04 50.82 329,370 286,093 5.0
14/01/2020
51.04
 74,665 50.60 51.04 50.82 101,620 91,007 1.2
13/01/2020
50.60
 21,942 50.82 50.82 50.46 90,800 87,700 0.4
10/01/2020
50.82
 6,240 50.77 51.13 50.60 5,200 0 0.6
09/01/2020
50.77
 8,962 51.26 51.26 50.77 2,100 0 0.2
08/01/2020
51.26
 11,671 51.79 51.79 50.42 2,501 1,200 0.1
07/01/2020
51.79
 7,385 51.70 51.79 51.26 3,300 0 0.4
06/01/2020
51.70
 7,840 52.54 52.54 51.26 0 600 -0.1
03/01/2020
52.54
 53,358 50.82 52.59 50.86 31,400 24,400 0.8
02/01/2020
50.82
 12,986 51.26 51.26 50.82 26,000 30,741 -0.5
31/12/2019
51.26
 27,193 51.26 51.26 50.38 13,000 500 1.4
30/12/2019
51.26
 14,805 50.38 51.26 50.38 4,600 500 0.5
27/12/2019
50.38
 28,700 50.38 50.60 50.38 24,800 10,500 1.6
26/12/2019
50.38
 16,825 51.08 51.08 50.38 0 11,100 -1.3
25/12/2019
51.08
 10,284 51.26 51.26 50.82 0 100 -0.0
24/12/2019
51.26
 4,640 51.26 51.26 50.60 200 0 0.0
23/12/2019
51.26
 51,575 51.17 51.48 51.04 25,701 24,900 0.1
20/12/2019
51.17
 7,198 51.66 51.66 50.82 4,500 5,068 -0.1
19/12/2019
51.66
 34,114 50.07 51.66 49.49 21,500 4,200 2.0
18/12/2019
50.07
 36,012 50.02 50.16 49.93 34,779 7,215 3.1
17/12/2019
50.02
 32,024 49.54 50.02 49.09 53,600 39,100 1.6
16/12/2019
49.54
 38,487 50.42 50.42 49.32 10,600 100 1.2
13/12/2019
50.42
 30,176 50.82 50.82 50.42 18,520 7,500 1.3
12/12/2019
50.82
 38,449 51.70 51.70 49.93 517 400 0.0
11/12/2019
51.70
 32,054 52.10 52.14 51.30 56,700 43,000 1.6
10/12/2019
52.10
 33,986 52.10 52.54 52.10 64,930 49,102 1.9
09/12/2019
52.10
 20,693 52.98 52.98 51.79 8,620 1,000 0.9
06/12/2019
52.98
 1,690 52.59 53.20 52.14 15,000 15,200 -0.0
05/12/2019
52.59
 15,859 52.36 53.03 51.26 5,800 414 0.6
04/12/2019
52.36
 2,662 53.03 53.56 52.36 700 1,100 -0.0
03/12/2019
53.03
 14,570 52.59 53.03 52.14 13,130 500 1.5
02/12/2019
52.59
 4,615 53.07 53.87 52.59 1,650 600 0.1
29/11/2019
53.07
 9,303 53.91 54.13 52.14 200 1,000 -0.1
28/11/2019
53.91
 23,449 54.93 54.93 53.47 37,131 31,300 0.7
27/11/2019
54.93
 15,984 55.19 55.24 54.88 27 600 -0.1
26/11/2019
55.19
 17,482 55.28 55.59 55.19 35,400 27,000 1.0
25/11/2019
55.28
 13,951 55.46 55.46 55.24 8,314 400 1.0
22/11/2019
55.46
 15,515 56.12 56.34 55.46 46,600 41,000 0.7
21/11/2019
56.12
 16,910 56.56 56.56 56.12 15,110 8,200 0.9
20/11/2019
56.56
 2,300 56.92 56.92 56.34 20,130 20,000 0.0
19/11/2019
56.92
 6,550 56.92 56.92 56.21 30,500 25,000 0.7
18/11/2019
56.92
 7,678 56.92 57.00 56.61 190,100 44,000 19.3
15/11/2019
56.92
 54,595 56.12 57.05 56.56 73,580 44,500 3.7
14/11/2019
56.12
 1,750 56.92 56.92 56.12 25,000 26,000 -0.1
13/11/2019
56.92
 50,837 56.96 57.14 56.83 96,000 66,007 3.9
12/11/2019
56.96
 28,147 57.09 57.23 56.83 26,100 0 3.4
11/11/2019
57.09
 60,162 56.39 57.09 56.12 49,900 0 6.4
08/11/2019
56.39
 6,927 56.74 56.74 56.30 5,900 0 0.8
07/11/2019
56.74
 28,215 56.47 56.74 55.72 91,800 48,500 5.5
06/11/2019
56.47
 10,857 56.78 57.36 56.47 33,300 30,000 0.4
05/11/2019
56.78
 80,009 56.21 56.96 56.47 68,000 44,622 3.0
04/11/2019
56.21
 116,287 54.80 56.25 55.02 96,308 73,100 2.9
01/11/2019
54.80
 29,814 55.02 55.68 54.53 22,700 17,599 0.6
31/10/2019
55.02
 64,721 54.31 57.89 54.35 34,507 47,300 -1.6
30/10/2019
54.31
 20,564 53.91 54.44 54.04 16,410 17,288 -0.1
29/10/2019
53.91
 44,270 54.57 55.02 53.82 68,700 50,000 2.3
28/10/2019
54.57
 81,179 55.06 55.19 53.91 104,210 80,400 2.9
25/10/2019
55.06
 21,064 55.68 55.77 55.02 30,200 30,400 -0.0
24/10/2019
55.68
 36,894 56.12 56.12 55.46 10,030 6,140 0.5
23/10/2019
56.12
 58,277 55.99 56.21 55.90 119,600 114,100 0.7
22/10/2019
55.99
 29,406 56.12 56.12 55.86 24,100 500 3.0
21/10/2019
56.12
 36,705 56.65 56.65 55.68 20,400 20,000 0.1
18/10/2019
56.65
 14,152 56.56 57.40 56.56 50 900 -0.1
17/10/2019
56.56
 14,472 57.45 57.62 56.12 1,200 2 0.2
16/10/2019
57.45
 18,271 57.23 57.45 57.23 15,800 700 2.0
15/10/2019
57.23
 34,997 56.87 57.27 57.00 30,620 5,000 3.3
14/10/2019
56.87
 18,551 57.09 57.45 56.83 5,300 0 0.7
11/10/2019
57.09
 46,556 57.45 57.49 57.05 21,910 30,095 -1.1
10/10/2019
57.45
 10,330 57.45 57.80 57.45 100 0 0.0
09/10/2019
57.45
 35,035 57.45 57.89 57.45 22,700 2,600 2.6
08/10/2019
57.45
 37,322 57.62 57.76 57.00 20,000 30,100 -1.3
07/10/2019
57.62
 23,238 57.53 57.89 57.58 100,300 90,496 1.3
04/10/2019
57.53
 8,506 58.11 58.11 57.49 1,400 4,500 -0.4
03/10/2019
58.11
 20,774 57.67 58.11 57.31 14,320 700 1.8
02/10/2019
57.67
 9,399 58.64 58.77 57.45 4,850 5,028 -0.0
01/10/2019
58.64
 39,700 57.89 58.64 57.93 16,740 9,200 1.0
30/09/2019
57.89
 15,953 57.67 58.33 57.62 1,001 911 0.0
27/09/2019
57.67
 17,128 57.45 57.71 57.00 5,000 1,100 0.5
26/09/2019
57.45
 9,222 57.67 57.98 57.23 2,900 0 0.4
25/09/2019
57.67
 19,073 57.23 57.67 57.00 11,250 1,500 1.3
24/09/2019
57.23
 38,951 57.62 57.76 56.78 17,900 701 2.2
23/09/2019
57.62
 18,802 57.67 57.89 57.62 11,800 200 1.5
20/09/2019
57.67
 32,222 57.80 58.11 57.45 84,914 83,000 0.3
19/09/2019
57.80
 48,979 58.37 58.42 57.45 41,200 33,430 1.0
18/09/2019
58.37
 15,473 58.37 58.77 58.11 7,700 0 1.0
17/09/2019
58.37
 37,253 58.77 58.77 58.11 24,800 900 3.2
16/09/2019
58.77
 28,101 58.33 58.77 57.45 17,000 200 2.2
13/09/2019
58.33
 8,654 59.21 59.66 58.11 800 10 0.1
12/09/2019
59.21
 34,762 58.77 59.21 58.29 19,400 300 2.5
11/09/2019
58.77
 26,438 58.33 58.77 57.89 15,520 12,300 0.4
10/09/2019
58.33
 31,683 57.40 58.33 57.14 26,400 3,780 3.0
09/09/2019
57.40
 54,204 57.00 57.58 56.78 43,903 15,682 3.6
06/09/2019
57.00
 88,739 56.56 58.33 55.68 60,300 47,407 1.7
05/09/2019
56.56
 183,536 59.61 59.88 55.68 65,000 78,900 -1.8
04/09/2019
59.61
 50,771 60.32 60.32 59.43 17,000 25,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |