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)
23/01/2024
61.82
 996,580 61.82 63.29 61.13 90,090 170,065 -5.1
22/01/2024
61.62
 2,223,101 57.40 65.65 57.40 17,128 230,450 -13.2
19/01/2024
57.40
 1,545,583 56.42 57.60 56.42 16,700 201,800 -10.8
18/01/2024
56.13
 705,565 55.93 56.91 55.73 1,500 200,200 -11.4
17/01/2024
55.83
 537,420 55.83 56.72 55.64 5,100 91,100 -4.9
16/01/2024
55.83
 558,740 54.66 55.83 54.66 0 200 -0.0
15/01/2024
54.56
 1,373,618 56.52 56.52 54.46 7,400 287,400 -15.7
12/01/2024
56.32
 1,408,070 58.09 58.09 55.44 17,400 0 1.0
11/01/2024
58.09
 431,186 58.48 58.87 57.21 7,400 2,050 0.3
10/01/2024
58.19
 1,368,290 57.01 58.87 57.01 10,900 253,125 -14.3
09/01/2024
57.01
 522,637 57.01 57.50 56.52 12,000 2,761 0.5
08/01/2024
56.72
 403,002 57.11 57.80 56.13 0 600 -0.0
05/01/2024
57.01
 804,949 56.42 57.11 56.03 321 250,100 -14.4
04/01/2024
56.72
 911,145 56.81 57.01 55.64 150,400 2,300 8.5
03/01/2024
56.81
 741,445 57.21 57.80 56.23 538 54,900 -3.2
02/01/2024
57.21
 1,091,009 56.91 58.38 55.44 745 202,400 -11.7
29/12/2023
55.83
 1,083,300 55.73 56.72 54.95 1,124 309,251 -17.5
28/12/2023
55.73
 1,484,200 54.75 55.83 53.97 881 447,687 -25.1
27/12/2023
54.75
 1,555,600 53.09 54.95 52.99 1,800 208,536 -11.4
26/12/2023
53.09
 1,675,900 53.77 54.26 52.50 41,100 206,946 -9.0
25/12/2023
53.77
 1,826,000 50.83 53.77 50.44 4,100 207,822 -10.9
22/12/2023
50.83
 1,981,100 47.39 50.93 47.79 131,600 10,800 6.1
21/12/2023
47.39
 537,200 47.10 47.69 46.71 0 3,000 -0.1
20/12/2023
47.10
 310,600 47.10 47.20 46.51 500 217 0.0
19/12/2023
47.10
 366,100 46.41 47.10 46.31 4,000 5,211 -0.1
18/12/2023
46.41
 622,600 46.90 47.10 45.92 600 2,000 -0.1
15/12/2023
46.90
 734,900 47.59 47.59 46.81 2,080 14,100 -0.6
14/12/2023
47.59
 533,900 47.69 47.98 47.30 700 10,000 -0.5
13/12/2023
47.69
 610,500 47.98 48.08 47.30 100 515 -0.0
12/12/2023
47.98
 472,600 47.98 48.38 47.49 19,300 6,500 0.6
11/12/2023
47.98
 475,000 48.08 48.96 47.59 1,100 696 0.0
08/12/2023
48.08
 570,700 47.88 48.67 47.49 300 2,600 -0.1
07/12/2023
47.88
 861,600 48.28 48.28 47.20 37,800 0 1.8
06/12/2023
48.28
 659,200 47.59 48.28 47.39 312 7,100 -0.3
05/12/2023
47.59
 676,200 47.79 48.57 47.20 200 11,029 -0.5
04/12/2023
47.79
 1,084,200 46.81 48.08 46.71 3,825 5,600 -0.1
01/12/2023
46.81
 628,200 46.71 47.30 46.31 3,175 24,200 -1.0
30/11/2023
46.71
 839,500 46.61 47.30 46.31 4,200 2,200 0.1
29/11/2023
46.61
 641,000 46.41 46.61 45.82 15,000 15,000 0.0
28/11/2023
46.41
 652,600 46.31 46.41 45.53 15,300 11,000 0.2
27/11/2023
46.31
 872,100 46.61 47.10 46.02 300 1,764 -0.1
24/11/2023
46.61
 1,284,000 45.92 46.71 44.94 7,600 0 0.4
23/11/2023
45.92
 1,309,800 47.10 47.98 45.24 900 1,500 -0.0
22/11/2023
47.10
 1,080,600 46.61 47.20 46.02 10,300 102,868 -4.4
21/11/2023
46.61
 617,700 46.51 46.81 46.12 0 106,163 -5.0
20/11/2023
46.51
 699,900 46.51 46.51 45.04 27,400 0 1.3
17/11/2023
46.51
 1,546,200 47.10 47.59 45.73 45,800 2,935 2.0
16/11/2023
47.10
 1,333,100 45.92 47.20 45.33 52,400 1,000 2.4
15/11/2023
45.92
 899,700 45.82 47.59 45.33 76,500 100,500 -1.1
14/11/2023
45.82
 802,900 45.43 46.22 45.33 56,200 0 2.6
13/11/2023
45.43
 723,600 44.94 45.63 44.35 47,900 6,014 1.9
10/11/2023
44.94
 1,128,700 45.73 45.82 44.45 107,900 2,292 4.8
09/11/2023
45.73
 1,188,600 44.55 46.51 44.16 85,900 83,128 0.1
08/11/2023
44.55
 1,104,400 42.29 44.65 42.29 0 1,500 -0.1
07/11/2023
42.29
 1,132,300 42.68 42.88 41.90 6,034 100 0.3
06/11/2023
42.68
 596,700 42.88 43.76 42.19 2,200 82 0.1
03/11/2023
42.88
 831,100 42.59 43.17 41.70 82,100 72 3.5
02/11/2023
42.59
 1,125,600 40.13 42.68 40.13 0 23,900 -1.0
01/11/2023
40.13
 1,426,600 39.25 40.43 38.96 204,800 1,694 8.1
31/10/2023
39.25
 1,983,800 44.35 44.94 38.86 211,800 900 8.8
30/10/2023
44.35
 1,159,700 45.82 45.92 43.76 41,052 390 1.8
27/10/2023
45.82
 761,700 44.84 45.82 44.25 1,500 1,200 0.0
26/10/2023
44.84
 1,987,000 46.81 47.10 43.67 11,300 7,806 0.2
25/10/2023
46.81
 1,098,100 47.59 47.98 46.41 1,600 900 0.0
24/10/2023
47.59
 1,186,900 46.61 47.98 46.51 1,501 1,400 0.0
23/10/2023
46.61
 1,051,700 45.63 47.00 45.14 600 5,500 -0.2
20/10/2023
45.63
 1,468,000 45.63 45.82 44.16 4,500 500 0.2
19/10/2023
45.63
 1,132,000 47.10 47.49 45.14 10,300 100 0.5
18/10/2023
47.10
 2,201,900 47.69 48.57 45.14 31,905 1,700 1.4
17/10/2023
47.69
 1,803,100 49.65 51.02 47.69 3,840 10,304 -0.3
16/10/2023
49.65
 1,597,300 49.26 51.12 49.06 16,517 107,069 -4.6
13/10/2023
49.26
 1,781,600 47.30 49.36 46.71 6,800 3,000 0.2
12/10/2023
47.30
 645,600 47.69 47.98 47.00 2,379 2,995 -0.0
11/10/2023
47.69
 928,700 47.20 47.98 46.81 3,320 1,100 0.1
10/10/2023
47.20
 1,559,300 45.92 47.59 45.82 150 1,200 -0.1
09/10/2023
45.92
 1,070,500 45.14 46.02 44.84 5,000 3,771 0.1
06/10/2023
45.14
 761,100 44.65 45.14 43.96 0 10,276 -0.5
05/10/2023
44.65
 816,400 44.55 45.92 44.35 0 29,500 -1.3
04/10/2023
44.55
 1,033,100 43.96 44.74 43.27 49 21,800 -1.0
03/10/2023
43.96
 977,900 45.43 45.82 43.76 5,000 17,200 -0.5
02/10/2023
45.43
 631,300 45.24 46.02 45.04 811 46,478 -2.1
29/09/2023
45.24
 938,700 45.53 46.12 44.84 2,412 170,363 -7.8
28/09/2023
45.53
 1,469,500 46.12 46.41 44.25 10,900 9,395 0.1
27/09/2023
46.12
 1,497,600 45.63 46.12 43.27 4,100 22,199 -0.8
26/09/2023
45.63
 2,166,700 47.98 48.57 45.43 4,100 1,300 0.1
25/09/2023
47.98
 1,555,700 48.57 49.95 47.59 35,600 2,013 1.7
22/09/2023
48.57
 1,804,200 48.87 49.06 47.10 26,601 18,600 0.4
21/09/2023
48.87
 1,878,800 47.88 50.73 47.59 0 0 0
20/09/2023
47.88
 1,349,100 46.81 47.88 46.51 59,500 5,200 2.6
19/09/2023
46.81
 764,700 46.61 47.20 46.02 1,300 210,750 -9.9
18/09/2023
46.61
 1,009,600 46.22 47.10 45.63 1,700 103,400 -4.8
15/09/2023
46.22
 888,100 45.24 46.71 45.24 700 0 0.0
14/09/2023
45.24
 1,132,200 45.92 46.31 44.65 278 0 0.0
13/09/2023
45.92
 1,328,800 45.04 46.61 44.35 3,800 206,634 -9.5
12/09/2023
45.04
 687,200 44.55 45.04 43.67 1,700 2,506 -0.0
11/09/2023
44.55
 1,587,000 45.04 45.43 43.57 164,118 3,728 7.3
08/09/2023
45.04
 869,600 44.65 45.63 44.16 185,100 3,602 8.3
07/09/2023
44.65
 468,200 44.45 44.84 43.67 3,300 8,100 -0.2
06/09/2023
44.45
 844,500 43.08 44.74 42.78 1,007 1,300 -0.0
05/09/2023
43.08
 625,500 43.47 43.67 42.59 600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |