Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/04/2019	55.81	49,425	56.12	56.12	54.85	46,700	42,400	0.8
05/04/2019	56.12	53,718	57.67	57.67	55.19	30,700	30,000	0.1
04/04/2019	57.67	120,069	55.25	57.98	54.78	88,010	56,300	5.8
03/04/2019	55.25	172,572	58.91	59.22	54.60	61,200	105,900	-8.0
02/04/2019	58.91	146,850	60.92	61.08	51.90	56,000	61,500	-1.1
01/04/2019	60.92	34,830	61.39	61.85	60.46	3,000	9,000	-1.2
29/03/2019	61.39	75,258	60.92	61.70	60.71	20,264	0	4.0
28/03/2019	60.92	14,233	60.61	61.08	60.52	1,000	0	0.2
27/03/2019	60.61	31,006	60.64	61.70	60.46	7,600	14,200	-1.3
26/03/2019	60.64	9,300	61.08	61.08	60.52	2,800	0	0.6
25/03/2019	61.08	67,500	60.92	62.04	60.12	28,100	24,200	0.8
22/03/2019	60.92	15,315	60.92	61.08	60.46	2,600	0	0.5
21/03/2019	60.92	22,498	60.55	61.02	60.46	36,290	34,200	0.4
20/03/2019	60.55	17,492	60.46	60.77	60.02	34,119	35,600	-0.3
19/03/2019	60.46	41,149	60.46	61.08	59.84	15,800	11,100	0.9
18/03/2019	60.46	33,838	60.46	60.61	59.84	13,762	4,600	1.8
15/03/2019	60.46	63,620	60.55	60.77	60.15	42,900	26,910	3.1
14/03/2019	60.55	70,569	61.36	61.36	59.84	80,900	70,320	2.1
13/03/2019	61.36	121,619	61.08	62.32	60.55	64,430	70,000	-1.1
12/03/2019	61.08	123,967	59.19	61.42	58.72	154,700	130,200	4.8
11/03/2019	59.19	55,621	57.98	59.68	57.36	21,445	0	4.1
08/03/2019	57.98	43,238	57.98	58.29	57.51	24,200	0	4.5
07/03/2019	57.98	145,657	56.43	58.75	56.58	84,700	62,847	4.1
06/03/2019	56.43	58,599	54.63	56.52	54.57	26,600	0	4.6
05/03/2019	54.63	38,570	54.26	54.72	54.26	22,800	100	4.0
04/03/2019	54.26	65,976	53.95	54.57	53.95	26,200	0	4.6
01/03/2019	53.95	29,002	53.64	53.95	53.48	3,612	11	0.6
28/02/2019	53.64	15,510	53.33	53.64	52.71	1,400	0	0.2
27/02/2019	53.33	9,291	53.95	54.26	53.33	30	2,000	-0.3
26/02/2019	53.95	40,656	52.55	53.95	52.43	19,400	700	3.2
25/02/2019	52.55	31,650	53.61	53.79	52.09	7,900	1,200	1.1
22/02/2019	53.61	15,930	53.64	54.32	53.33	400	100	0.1
21/02/2019	53.64	83,754	52.71	54.57	52.71	36,100	10,800	4.3
20/02/2019	52.71	46,403	52.77	53.33	52.71	23,640	19,900	0.6
19/02/2019	52.77	50,057	52.55	53.02	52.15	23,500	20,400	0.5
18/02/2019	52.55	44,880	52.43	52.99	51.47	22,400	500	3.7
15/02/2019	52.43	35,126	52.95	53.33	52.40	9,000	18,400	-1.6
14/02/2019	52.95	16,980	52.40	52.95	52.24	45,400	30,600	2.5
13/02/2019	52.40	23,972	52.09	52.74	50.54	13,500	550	2.2
12/02/2019	52.09	143,011	54.23	54.23	50.85	80,430	63,400	2.9
11/02/2019	54.23	20,326	52.06	54.26	52.06	11,721	1,000	1.8
01/02/2019	52.06	9,500	51.16	52.09	50.23	500	100	0.1
31/01/2019	51.16	120,731	48.03	51.68	48.06	64,900	12,360	8.6
30/01/2019	48.03	31,047	47.96	48.06	47.72	15,700	0	2.4
29/01/2019	47.96	16,496	47.90	47.96	47.13	6,700	0	1.0
28/01/2019	47.90	42,313	48.06	48.12	47.44	127,451	59,700	10.5
25/01/2019	48.06	55,181	48.06	48.12	47.44	47,300	100	7.3
24/01/2019	48.06	91,611	47.59	48.37	47.41	83,300	0	12.9
23/01/2019	47.59	34,923	47.56	48.03	47.13	135,320	100,000	0.0
22/01/2019	47.56	152,546	47.06	48.03	47.13	135,320	100,000	5.4
21/01/2019	47.06	101,385	48.06	48.06	46.04	75,800	30,200	6.9
18/01/2019	48.06	137,173	48.06	48.24	46.51	543,200	428,000	17.8
17/01/2019	48.06	178,928	46.79	48.99	45.89	118,400	36,110	12.7
16/01/2019	46.79	85,160	44.03	46.82	44.03	56,410	3,400	7.9
15/01/2019	44.03	241,318	44.80	44.80	37.82	124,000	45,000	11.2
14/01/2019	44.80	139,579	43.56	44.92	43.41	36,300	1,000	5.1
11/01/2019	43.56	137,356	42.07	43.56	42.32	73,700	8,600	9.0
10/01/2019	42.07	197,524	40.62	42.79	40.40	101,800	2,000	13.4
09/01/2019	40.62	47,870	40.37	40.62	40.00	0	0	0
08/01/2019	40.37	34,685	40.83	40.83	40.31	0	0	0
07/01/2019	40.83	60,058	40.31	40.83	40.31	0	0	0
04/01/2019	40.31	44,320	40.31	40.46	40.00	0	0	0
03/01/2019	40.31	69,816	40.77	40.77	40.31	0	0	0
02/01/2019	40.77	194,456	40.40	41.08	40.00	103,700	0	13.6
28/12/2018	40.40	195,413	39.69	40.40	39.53	184,400	1,700	23.6
27/12/2018	39.69	157,114	38.85	39.87	38.97	132,300	400	16.9
26/12/2018	38.85	25,390	39.34	39.34	38.82	18,943	2,800	2.0
25/12/2018	39.34	40,364	39.50	39.50	38.76	23,700	7,100	2.1
24/12/2018	39.50	57,530	39.90	39.90	38.91	16,000	4,500	1.5
21/12/2018	39.90	228,817	39.38	39.90	39.13	94,660	0	12.1
20/12/2018	39.38	120,522	38.13	39.69	38.26	2,810,800	90	348.5
19/12/2018	38.13	48,025	38.76	38.76	37.98	20,500	100	2.5
18/12/2018	38.76	103,463	39.03	39.03	38.44	84,800	12,040	9.1
17/12/2018	39.03	78,264	39.38	39.38	38.76	50,700	0	6.4
14/12/2018	39.38	44,141	39.69	39.69	39.07	58,400	0	7.4
13/12/2018	39.69	76,827	39.69	39.84	39.31	17,600	0	2.3
12/12/2018	39.69	83,476	39.31	40.00	39.19	52,800	1,000	6.6
11/12/2018	39.31	30,281	39.38	40.00	39.13	12,300	0	1.6
10/12/2018	39.38	20,121	39.53	40.31	39.22	7,100	0	0.9
07/12/2018	39.53	80,191	38.85	39.75	38.76	61,500	500	7.7
06/12/2018	38.85	37,708	38.91	39.10	38.76	2,400	0	0.3
05/12/2018	38.91	52,206	39.31	39.31	38.76	28,003	500	3.5
04/12/2018	39.31	68,512	40.86	40.86	39.22	18,600	0	2.4
03/12/2018	40.86	319,690	38.76	40.89	38.35	237,690	1,200	30.9
30/11/2018	38.76	231,733	38.01	39.07	37.51	0	0	0
29/11/2018	38.01	73,164	38.32	38.32	37.20	0	0	0
28/11/2018	38.32	222,479	39.00	39.00	37.24	133,700	28,700	12.9
27/11/2018	39.00	537,111	33.92	39.00	35.65	386,800	18,370	45.4
26/11/2018	33.92	27,094	29.52	33.92	33.92	11,500	15,000	-0.4
23/11/2018	29.52	300	29.52	29.52	29.52	0	0	0

Page:
<<
13
14
15

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	27.10	31.51%	30,760,300	346,711	31.1	85.90 123 113.10
2 tháng (2024-09-23)	35.09	44.98%	52,342,000	326,511	28.9	75.80 123 113.10
3 tháng (2024-08-22)	37.94	50.47%	63,865,900	495,011	42.3	71.53 123 113.10
6 tháng (2024-05-24)	36.56	47.77%	141,852,500	407,602	33.4	68.20 123 113.10
12 tháng (2023-11-27)	66.79	144.20%	282,988,312	-4,328,887	-269.3	46.31 123 113.10
24 tháng (2022-12-01)	84.15	290.61%	460,918,093	-14,757,204	-588.0	22.74 123 113.10
36 tháng (2021-12-06)	55.30	95.69%	522,357,224	-15,800,987	-634.4	18.65 123 113.10
60 tháng (2019-12-17)	63.08	126.10%	593,741,730	-17,085,479	-713.5	18.65 123 113.10

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH