Tổng Công ty cổ phần Bưu chính Viettel (vtp)

81
2
(2.53%)
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
(2024-08-20) 		3.80 4.92% 11,692,900 183,799 14.5
72.90
81
81
2 tháng
(2024-07-22) 		2.50 3.18% 27,854,400 195,307 13.7
69.50
81
81
3 tháng
(2024-06-26) 		-6 -6.90% 47,045,300 -622,633 -57.6
69.50
89.50
81
6 tháng
(2024-03-25) 		-2.30 -2.76% 108,716,800 -859,154 -74.7
68.20
92
81
12 tháng
(2023-09-25) 		32.10 65.64% 237,561,900 -4,783,029 -327.2
40
94.10
81
24 tháng
(2022-09-30) 		37.51 86.23% 368,296,831 -16,452,619 -695.3
19.01
94.10
81
36 tháng
(2021-10-05) 		13.91 20.74% 430,462,000 -16,579,949 -704.5
19.01
94.10
81
60 tháng
(2019-10-16) 		22.46 38.36% 495,488,856 -17,278,484 -709.6
19.01
94.10
81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
31.50
 679,183 31.68 32.04 30.96 500 100 0.0
22/05/2023
31.68
 970,257 31.59 32.13 30.59 57 147,000 -5.1
19/05/2023
31.59
 1,192,264 29.96 31.68 29.87 100 51,393 -1.7
18/05/2023
29.96
 1,054,362 30.23 31.14 29.69 1,000 14,100 -0.4
17/05/2023
30.23
 1,480,942 29.24 31.32 29.24 700 94,557 -3.2
16/05/2023
29.24
 1,888,291 27.15 29.51 27.15 300 206,700 -6.5
15/05/2023
27.15
 298,824 27.06 27.34 26.88 0 55,500 -1.7
12/05/2023
27.06
 595,144 26.97 27.25 26.79 13,300 16,300 -0.1
11/05/2023
26.97
 344,003 27.25 27.34 26.88 0 18,400 -0.6
10/05/2023
27.25
 541,065 27.15 27.52 26.88 20,700 55,500 -1.0
09/05/2023
27.15
 435,658 26.97 27.97 27.06 0 97,200 -2.9
08/05/2023
26.97
 250,990 26.88 27.43 26.79 1,300 51,419 -1.5
05/05/2023
26.88
 356,790 27.43 27.43 26.70 200 7,500 -0.2
04/05/2023
27.43
 615,954 28.06 28.06 26.97 11,300 67,100 -1.7
28/04/2023
28.06
 560,881 27.43 28.15 27.25 50,000 1,000 1.5
27/04/2023
27.43
 202,600 27.52 27.88 27.25 0 100 -0.0
26/04/2023
27.52
 384,752 27.52 27.61 26.97 100 100 -0
25/04/2023
27.52
 726,149 27.88 28.42 27.15 41,000 5,000 1.1
24/04/2023
27.88
 416,535 28.33 28.78 27.79 5,000 1,452 0.1
21/04/2023
28.33
 490,731 28.42 28.87 27.70 1,500 127,600 -3.9
20/04/2023
28.42
 828,417 27.88 29.06 27.79 1,800 122,300 -3.8
19/04/2023
27.88
 404,523 28.33 28.51 27.70 0 0 0
18/04/2023
28.33
 781,389 27.34 28.60 27.25 0 2,300 -0.1
17/04/2023
27.34
 420,617 26.88 27.34 26.70 0 82,818 -2.5
14/04/2023
26.88
 414,448 27.34 27.70 26.79 600 85,000 -2.5
13/04/2023
27.34
 512,258 27.06 27.97 26.97 0 105,000 -3.2
12/04/2023
27.06
 223,519 26.97 27.61 26.88 0 53,400 -1.6
11/04/2023
26.97
 755,041 27.34 27.52 26.61 700 244,000 -7.2
10/04/2023
27.34
 1,030,817 26.97 28.24 27.25 3,300 225,400 -6.8
07/04/2023
26.97
 715,708 26.61 27.15 26.25 10,300 215,000 -6.1
06/04/2023
26.61
 1,135,812 26.52 27.43 26.43 36,400 14,093 0.7
05/04/2023
26.52
 1,060,125 25.34 26.70 25.25 9,700 65,300 -1.6
04/04/2023
25.34
 424,068 25.53 25.71 24.98 16,300 1,000 0.4
03/04/2023
25.53
 604,357 24.71 25.71 24.80 735 12,400 -0.3
31/03/2023
24.71
 567,761 23.99 24.80 24.17 10,780 41,700 -0.8
30/03/2023
23.99
 382,977 24.08 24.44 23.81 1,200 3,000 -0.0
29/03/2023
24.08
 160,875 23.99 24.08 23.81 0 0 0
28/03/2023
23.99
 422,474 23.99 24.17 23.81 6,100 88,400 -2.2
27/03/2023
23.99
 293,430 23.99 24.17 23.81 0 55,000 -1.5
24/03/2023
23.99
 105,107 24.17 24.17 23.72 0 20,000 -0.5
23/03/2023
24.17
 9,918 24.17 24.26 23.90 0 94,267 -2.5
22/03/2023
24.17
 651,503 23.90 24.44 23.53 0 258,200 -6.8
21/03/2023
23.90
 180,882 23.53 23.99 23.44 0 0 0
20/03/2023
23.53
 356,852 24.17 24.44 23.44 10,100 152,000 -3.8
17/03/2023
24.17
 58,421 23.81 24.44 23.99 11,200 400 0.3
16/03/2023
23.81
 419,265 24.53 24.62 23.81 32,200 328,500 -7.9
15/03/2023
24.53
 235,974 23.90 25.34 24.17 0 5,900 -0.2
14/03/2023
23.90
 419,696 24.08 24.44 23.81 157,900 55,000 2.7
13/03/2023
24.08
 442,015 24.62 24.62 24.08 3,000 146,300 -3.9
10/03/2023
24.62
 545,052 24.26 25.07 23.99 100 149,100 -4.1
09/03/2023
24.26
 532,019 23.99 24.53 23.99 49,000 386,900 -9.0
08/03/2023
23.99
 295,120 23.72 24.08 23.53 1,506 78,400 -2.0
07/03/2023
23.72
 145,981 23.81 23.99 23.72 410 38,263 -1.0
06/03/2023
23.81
 267,946 23.44 24.17 23.53 0 76,700 -2.0
03/03/2023
23.44
 96,959 23.62 23.99 23.35 0 21,067 -0.5
02/03/2023
23.62
 89,314 23.53 24.26 23.44 600 19,100 -0.5
01/03/2023
23.53
 222,611 23.35 23.62 23.08 2,828 88,618 -2.2
28/02/2023
23.35
 97,706 23.17 24.17 22.63 10,100 17,800 -0.2
27/02/2023
23.17
 190,488 23.90 23.90 22.99 1,400 34,500 -0.9
24/02/2023
23.90
 172,864 23.99 24.35 23.62 2,000 68,109 -1.7
23/02/2023
23.99
 476,600 24.26 24.71 23.53 620 139,300 -3.7
22/02/2023
24.26
 513,816 25.25 25.25 24.08 162,200 220,095 -1.6
21/02/2023
25.25
 784,970 24.89 25.80 24.62 200 248,300 -6.9
20/02/2023
24.89
 393,728 24.71 24.89 24.17 1,100 169,363 -4.6
16/02/2023
24.71
 262,631 24.26 24.89 24.08 0 93,800 -2.5
15/02/2023
24.26
 137,472 24.08 24.26 23.72 1 49,411 -1.3
14/02/2023
24.08
 113,273 23.72 24.08 23.44 0 16,500 -0.4
13/02/2023
23.72
 292,349 24.26 24.44 23.35 900 35,800 -0.9
10/02/2023
24.26
 168,570 24.53 24.71 24.26 49,100 0 1.3
09/02/2023
24.53
 99,559 24.08 24.53 24.17 19,500 866 0.5
08/02/2023
24.08
 182,521 24.17 24.35 23.62 6,400 1,026 0.1
07/02/2023
24.17
 214,015 24.53 24.80 23.99 11,500 0 0.3
06/02/2023
24.53
 182,698 24.53 24.62 24.08 1,400 0 0.0
03/02/2023
24.53
 442,335 25.43 25.43 24.17 5,073 46,491 -1.1
02/02/2023
25.43
 371,057 25.80 25.89 25.16 19,300 0 0.5
01/02/2023
25.80
 1,130,264 26.34 26.79 25.80 25,688 442,493 -12.2
31/01/2023
26.34
 727,624 26.61 26.79 25.71 7,700 147,600 -4.1
30/01/2023
26.61
 567,282 25.89 26.97 25.89 100 210,100 -6.2
27/01/2023
25.89
 634,318 25.62 26.25 25.16 24,300 345,314 -9.2
19/01/2023
25.62
 321,845 25.62 25.89 25.34 10,600 150,300 -3.9
18/01/2023
25.62
 393,725 24.89 25.89 24.89 9,925 162,900 -4.3
17/01/2023
24.89
 324,077 24.80 25.07 24.62 2,900 125,579 -3.4
16/01/2023
24.80
 123,619 24.98 25.07 24.44 1,100 0 0.0
13/01/2023
24.98
 268,809 24.80 25.25 24.89 1,771 170,000 -4.7
12/01/2023
24.80
 237,246 24.80 25.53 24.71 1,000 150,333 -4.1
11/01/2023
24.80
 382,593 24.53 24.98 24.53 151,000 237,442 -2.4
10/01/2023
24.53
 228,588 24.26 25.07 23.99 21,100 65,400 -1.2
09/01/2023
24.26
 119,795 24.35 24.71 24.17 460 4,600 -0.1
06/01/2023
24.35
 225,469 24.89 25.07 24.17 500 93,000 -2.5
05/01/2023
24.89
 180,432 25.34 25.34 24.71 300 106,027 -2.9
04/01/2023
25.34
 249,090 25.62 26.07 25.16 300 66,700 -1.9
03/01/2023
25.62
 393,605 24.17 26.07 24.08 3,800 172,823 -4.7
30/12/2022
24.17
 86,186 23.44 24.26 23.53 100 10,400 -0.3
29/12/2022
23.44
 180,697 23.44 24.17 23.08 2,300 93,372 -2.4
28/12/2022
23.44
 234,215 23.26 23.62 23.08 2,300 214,543 -5.5
27/12/2022
23.26
 181,279 23.35 24.08 22.99 7,500 100,000 -2.4
26/12/2022
23.35
 255,633 24.53 24.53 22.81 1,100 109,314 -2.9
23/12/2022
24.53
 160,506 24.17 24.98 23.62 100 45,200 -1.2
22/12/2022
24.17
 191,255 24.98 24.98 23.35 2,500 81,300 -2.1
21/12/2022
24.98
 403,732 25.80 25.80 23.44 5,536 159,400 -4.2

Chính sách bảo mật | Điều khoản sử dụng |