Tổng Công ty cổ phần Bưu chính Viettel (vtp)

121
7.90
(6.98%)
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
(2024-10-21) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
82.52
 566,500 82.23 83.90 82.13 4,600 187,400 -15.4
01/07/2024
82.13
 1,306,300 81.35 82.42 78.70 222,200 17,100 16.8
28/06/2024
81.44
 1,352,300 84.09 85.86 78.50 32,500 112,900 -7.0
27/06/2024
83.99
 878,300 85.37 86.25 83.99 20,100 60,300 -3.5
26/06/2024
85.37
 875,000 84.39 86.64 84.19 31,000 91,600 -5.3
25/06/2024
84.29
 2,028,400 86.84 86.84 82.62 269,800 136,700 11.3
24/06/2024
87.33
 4,244,800 93.81 94.59 87.33 248,000 322,600 -7.1
21/06/2024
93.81
 1,604,700 94.20 96.65 92.53 65,200 175,000 -10.5
20/06/2024
94.20
 1,781,500 94.20 94.98 91.75 103,300 271,700 -16.0
19/06/2024
91.65
 3,653,700 86.35 91.65 85.86 614,400 14,200 53.8
18/06/2024
85.66
 2,527,800 86.35 88.90 85.17 141,700 2,700 12.3
17/06/2024
84.98
 2,160,000 85.76 88.90 84.98 18,200 104,300 -7.7
14/06/2024
85.17
 5,010,300 81.84 86.64 81.35 623,800 105,300 45.5
13/06/2024
81.05
 2,561,900 78.50 81.44 78.40 10,900 58,500 -3.9
12/06/2024
78.21
 1,001,500 76.05 78.79 76.05 9,300 58,700 -3.9
11/06/2024
76.34
 863,000 77.03 77.32 75.95 13,800 40,500 -2.1
10/06/2024
77.03
 1,067,400 77.91 78.30 76.93 15,300 10,000 0.4
07/06/2024
77.81
 801,000 78.21 78.21 77.32 2,300 11,408 -0.7
06/06/2024
77.71
 1,204,500 79.09 79.87 77.32 11,900 15,857 -0.3
05/06/2024
79.09
 1,232,900 81.84 81.93 79.09 1,100 38,300 -3.1
04/06/2024
80.46
 1,961,100 78.50 81.05 78.50 53,600 19,100 2.8
03/06/2024
78.21
 1,049,300 77.71 79.19 77.03 56,400 6,300 4.0
31/05/2024
76.54
 751,800 77.13 78.01 76.54 6,900 6,100 0.1
30/05/2024
77.03
 1,060,700 75.65 77.03 74.97 23,400 62,400 -3.0
29/05/2024
77.03
 686,600 77.91 78.70 76.54 300 7,000 -0.5
28/05/2024
77.91
 752,200 77.81 77.91 76.93 2,000 55,000 -4.2
27/05/2024
76.54
 1,104,400 76.44 76.93 74.57 85,100 16,700 5.2
24/05/2024
76.54
 2,148,600 78.99 80.66 75.56 3,400 112,200 -8.8
23/05/2024
79.58
 1,380,400 79.58 80.17 77.91 35,200 16,000 1.5
22/05/2024
79.48
 1,753,400 81.15 82.03 79.48 8,000 225,700 -17.8
21/05/2024
81.05
 1,492,100 82.03 82.03 80.17 26,300 87,300 -5.0
20/05/2024
82.13
 1,541,000 84.39 84.39 82.03 10,000 59,800 -4.2
17/05/2024
83.31
 2,254,200 80.46 84.09 79.58 145,700 101,351 3.9
16/05/2024
80.17
 1,080,200 81.35 81.44 79.58 21,100 119,400 -8.1
15/05/2024
80.56
 1,735,900 77.62 81.84 77.52 178,300 105,900 6.0
14/05/2024
77.52
 1,439,100 77.42 78.21 76.14 90,500 103,700 -1.1
13/05/2024
77.52
 1,705,200 80.66 80.66 75.07 14,300 36,600 -1.8
10/05/2024
80.66
 1,011,100 81.05 82.23 79.48 16,500 29,900 -1.1
09/05/2024
80.95
 2,308,800 78.40 81.84 78.11 226,700 29,200 16.2
08/05/2024
78.40
 1,161,200 77.71 79.28 77.13 32,600 78,200 -3.7
07/05/2024
78.60
 1,300,000 78.01 79.97 77.81 92,000 56,600 2.8
06/05/2024
78.40
 1,316,300 78.79 79.09 77.03 8,000 9,700 -0.1
03/05/2024
77.32
 2,432,300 76.14 79.48 75.36 122,900 14,600 8.6
02/05/2024
75.56
 1,439,300 75.56 75.65 73.40 17,000 47,500 -2.3
26/04/2024
75.16
 1,535,000 73.50 75.85 72.61 15,600 5,200 0.8
25/04/2024
73.99
 1,792,500 73.99 76.44 73.10 24,000 1,800 1.7
24/04/2024
72.51
 1,730,600 69.18 72.51 69.18 53,000 12,500 3.0
23/04/2024
67.80
 977,000 69.18 69.47 67.71 600 2,800 -0.2
22/04/2024
69.57
 1,198,100 69.67 70.65 68.20 5,400 3,700 0.1
19/04/2024
68.00
 1,835,500 63.78 69.08 63.78 5,200 76,600 -4.9
17/04/2024
66.92
 1,934,700 70.45 70.65 66.92 6,100 164,100 -10.9
16/04/2024
71.14
 2,305,900 69.86 71.14 66.04 9,800 83,900 -5.1
15/04/2024
70.36
 2,129,300 75.07 75.07 70.36 9,000 33,900 -1.9
12/04/2024
75.56
 911,200 76.54 76.83 74.87 1,700 143,900 -11.0
11/04/2024
76.05
 1,253,000 73.00 76.05 72.61 64,600 59,200 0.4
10/04/2024
74.57
 750,500 76.34 77.71 74.57 5,700 16,200 -0.8
09/04/2024
75.95
 2,460,700 71.73 76.05 69.67 127,400 56,600 5.1
08/04/2024
72.42
 3,129,900 77.42 77.81 72.42 85,400 7,200 6.0
05/04/2024
77.81
 1,938,800 82.42 83.50 77.81 87,200 185,800 -8.3
04/04/2024
83.50
 3,429,600 86.84 87.53 82.33 17,000 1,500 1.3
03/04/2024
86.84
 1,751,600 87.82 90.27 86.84 900 23,200 -2.0
02/04/2024
87.82
 1,377,700 89.29 89.78 87.72 200 27,400 -2.5
01/04/2024
90.27
 2,072,200 86.15 90.27 85.17 10,700 22,100 -1.1
29/03/2024
86.25
 1,313,700 86.64 86.84 84.78 400 1,600 -0.1
28/03/2024
87.04
 1,045,300 87.72 88.51 86.15 100 800 -0.1
27/03/2024
87.72
 1,061,700 86.25 88.90 85.27 400 5,100 -0.4
26/03/2024
85.76
 1,069,400 81.74 85.76 81.74 200 6,500 -0.5
25/03/2024
81.74
 1,986,400 86.55 86.55 81.25 17,400 25,800 -0.7
22/03/2024
86.64
 1,159,100 88.80 88.80 86.35 13,400 20,000 -0.6
21/03/2024
88.70
 773,900 89.29 89.29 87.23 1,700 56,300 -4.9
20/03/2024
88.31
 2,367,300 86.84 88.41 84.78 8,000 30,100 -1.9
19/03/2024
88.12
 1,317,600 92.24 92.24 87.82 7,100 134,800 -11.7
18/03/2024
92.24
 2,828,000 93.12 96.06 85.96 35,300 24,800 1.0
15/03/2024
92.34
 1,745,300 88.80 93.22 87.82 15,500 154,900 -12.7
14/03/2024
87.92
 2,672,700 85.17 87.92 82.52 44,200 40,200 0.3
13/03/2024
82.23
 2,557,200 82.23 82.23 80.46 19,300 33,400 -1.2
12/03/2024
76.93
 710,500 76.93 76.93 76.93 600 52,700 -4.1
29/02/2024
76.93
 1,774,561 73.59 77.03 72.91 22,175 80,222 -4.4
28/02/2024
73.69
 1,081,131 73.79 74.48 73.30 60,503 79,845 -1.5
27/02/2024
73.50
 744,831 73.59 75.07 73.40 10,700 50,190 -3.0
26/02/2024
73.59
 1,500,159 71.43 73.79 71.14 27,600 5,900 1.6
23/02/2024
70.65
 1,533,782 70.65 73.99 70.65 6,536 13,851 -0.5
22/02/2024
70.94
 1,408,740 68.69 71.53 67.90 300 6,946 -0.5
21/02/2024
67.71
 1,014,236 66.72 68.20 66.33 2,500 991 0.1
20/02/2024
66.53
 727,769 66.72 67.22 65.94 700 0 0.0
19/02/2024
66.63
 1,004,613 66.92 67.22 66.04 694 9,200 -0.6
16/02/2024
66.92
 573,653 67.22 68.29 66.92 1,900 4,500 -0.2
15/02/2024
67.22
 798,641 67.80 68.59 66.53 7,554 11,139 -0.2
07/02/2024
67.80
 573,332 66.72 67.90 66.72 5,601 16,000 -0.7
06/02/2024
66.72
 490,414 66.53 66.72 65.65 2,601 11,379 -0.6
05/02/2024
65.94
 626,398 65.55 66.43 65.45 10,100 6,400 0.2
02/02/2024
65.55
 728,269 65.55 66.82 65.45 13,609 31,400 -1.2
01/02/2024
65.55
 687,037 65.25 66.04 64.76 400 8,757 -0.6
31/01/2024
65.06
 1,094,275 65.74 66.53 64.66 6,024 219,667 -13.9
30/01/2024
65.65
 746,280 63.78 65.94 63.78 34,000 9,482 1.6
29/01/2024
63.78
 1,124,521 63.68 65.25 63.09 58,600 271,081 -13.9
26/01/2024
63.78
 795,442 62.80 64.66 62.80 83,500 216,467 -8.6
25/01/2024
63.19
 1,130,164 61.82 63.39 61.13 84,100 221,408 -8.8
24/01/2024
61.82
 1,128,024 62.01 62.80 59.07 78,400 245,704 -10.4
23/01/2024
61.82
 996,580 61.82 63.29 61.13 90,090 170,065 -5.1

Chính sách bảo mật | Điều khoản sử dụng |