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)
10/04/2023
26.82
 1,030,817 26.47 27.71 26.73 3,300 225,400 -6.8
07/04/2023
26.47
 715,708 26.11 26.65 25.76 10,300 215,000 -6.1
06/04/2023
26.11
 1,135,812 26.02 26.91 25.94 36,400 14,093 0.7
05/04/2023
26.02
 1,060,125 24.87 26.20 24.78 9,700 65,300 -1.6
04/04/2023
24.87
 424,068 25.05 25.22 24.51 16,300 1,000 0.4
03/04/2023
25.05
 604,357 24.25 25.22 24.34 735 12,400 -0.3
31/03/2023
24.25
 567,761 23.54 24.34 23.71 10,780 41,700 -0.8
30/03/2023
23.54
 382,977 23.63 23.98 23.36 1,200 3,000 -0.0
29/03/2023
23.63
 160,875 23.54 23.63 23.36 0 0 0
28/03/2023
23.54
 422,474 23.54 23.71 23.36 6,100 88,400 -2.2
27/03/2023
23.54
 293,430 23.54 23.71 23.36 0 55,000 -1.5
24/03/2023
23.54
 105,107 23.71 23.71 23.27 0 20,000 -0.5
23/03/2023
23.71
 9,918 23.71 23.80 23.45 0 94,267 -2.5
22/03/2023
23.71
 651,503 23.45 23.98 23.09 0 258,200 -6.8
21/03/2023
23.45
 180,882 23.09 23.54 23.00 0 0 0
20/03/2023
23.09
 356,852 23.71 23.98 23.00 10,100 152,000 -3.8
17/03/2023
23.71
 58,421 23.36 23.98 23.54 11,200 400 0.3
16/03/2023
23.36
 419,265 24.07 24.16 23.36 32,200 328,500 -7.9
15/03/2023
24.07
 235,974 23.45 24.87 23.71 0 5,900 -0.2
14/03/2023
23.45
 419,696 23.63 23.98 23.36 157,900 55,000 2.7
13/03/2023
23.63
 442,015 24.16 24.16 23.63 3,000 146,300 -3.9
10/03/2023
24.16
 545,052 23.80 24.60 23.54 100 149,100 -4.1
09/03/2023
23.80
 532,019 23.54 24.07 23.54 49,000 386,900 -9.0
08/03/2023
23.54
 295,120 23.27 23.63 23.09 1,506 78,400 -2.0
07/03/2023
23.27
 145,981 23.36 23.54 23.27 410 38,263 -1.0
06/03/2023
23.36
 267,946 23.00 23.71 23.09 0 76,700 -2.0
03/03/2023
23.00
 96,959 23.18 23.54 22.92 0 21,067 -0.5
02/03/2023
23.18
 89,314 23.09 23.80 23.00 600 19,100 -0.5
01/03/2023
23.09
 222,611 22.92 23.18 22.65 2,828 88,618 -2.2
28/02/2023
22.92
 97,706 22.74 23.71 22.20 10,100 17,800 -0.2
27/02/2023
22.74
 190,488 23.45 23.45 22.56 1,400 34,500 -0.9
24/02/2023
23.45
 172,864 23.54 23.89 23.18 2,000 68,109 -1.7
23/02/2023
23.54
 476,600 23.80 24.25 23.09 620 139,300 -3.7
22/02/2023
23.80
 513,816 24.78 24.78 23.63 162,200 220,095 -1.6
21/02/2023
24.78
 784,970 24.43 25.31 24.16 200 248,300 -6.9
20/02/2023
24.43
 393,728 24.25 24.43 23.71 1,100 169,363 -4.6
16/02/2023
24.25
 262,631 23.80 24.43 23.63 0 93,800 -2.5
15/02/2023
23.80
 137,472 23.63 23.80 23.27 1 49,411 -1.3
14/02/2023
23.63
 113,273 23.27 23.63 23.00 0 16,500 -0.4
13/02/2023
23.27
 292,349 23.80 23.98 22.92 900 35,800 -0.9
10/02/2023
23.80
 168,570 24.07 24.25 23.80 49,100 0 1.3
09/02/2023
24.07
 99,559 23.63 24.07 23.71 19,500 866 0.5
08/02/2023
23.63
 182,521 23.71 23.89 23.18 6,400 1,026 0.1
07/02/2023
23.71
 214,015 24.07 24.34 23.54 11,500 0 0.3
06/02/2023
24.07
 182,698 24.07 24.16 23.63 1,400 0 0.0
03/02/2023
24.07
 442,335 24.96 24.96 23.71 5,073 46,491 -1.1
02/02/2023
24.96
 371,057 25.31 25.40 24.69 19,300 0 0.5
01/02/2023
25.31
 1,130,264 25.85 26.29 25.31 25,688 442,493 -12.2
31/01/2023
25.85
 727,624 26.11 26.29 25.22 7,700 147,600 -4.1
30/01/2023
26.11
 567,282 25.40 26.47 25.40 100 210,100 -6.2
27/01/2023
25.40
 634,318 25.14 25.76 24.69 24,300 345,314 -9.2
19/01/2023
25.14
 321,845 25.14 25.40 24.87 10,600 150,300 -3.9
18/01/2023
25.14
 393,725 24.43 25.40 24.43 9,925 162,900 -4.3
17/01/2023
24.43
 324,077 24.34 24.60 24.16 2,900 125,579 -3.4
16/01/2023
24.34
 123,619 24.51 24.60 23.98 1,100 0 0.0
13/01/2023
24.51
 268,809 24.34 24.78 24.43 1,771 170,000 -4.7
12/01/2023
24.34
 237,246 24.34 25.05 24.25 1,000 150,333 -4.1
11/01/2023
24.34
 382,593 24.07 24.51 24.07 151,000 237,442 -2.4
10/01/2023
24.07
 228,588 23.80 24.60 23.54 21,100 65,400 -1.2
09/01/2023
23.80
 119,795 23.89 24.25 23.71 460 4,600 -0.1
06/01/2023
23.89
 225,469 24.43 24.60 23.71 500 93,000 -2.5
05/01/2023
24.43
 180,432 24.87 24.87 24.25 300 106,027 -2.9
04/01/2023
24.87
 249,090 25.14 25.58 24.69 300 66,700 -1.9
03/01/2023
25.14
 393,605 23.71 25.58 23.63 3,800 172,823 -4.7
30/12/2022
23.71
 86,186 23.00 23.80 23.09 100 10,400 -0.3
29/12/2022
23.00
 180,697 23.00 23.71 22.65 2,300 93,372 -2.4
28/12/2022
23.00
 234,215 22.83 23.18 22.65 2,300 214,543 -5.5
27/12/2022
22.83
 181,279 22.92 23.63 22.56 7,500 100,000 -2.4
26/12/2022
22.92
 255,633 24.07 24.07 22.38 1,100 109,314 -2.9
23/12/2022
24.07
 160,506 23.71 24.51 23.18 100 45,200 -1.2
22/12/2022
23.71
 191,255 24.51 24.51 22.92 2,500 81,300 -2.1
21/12/2022
24.51
 403,732 25.31 25.31 23.00 5,536 159,400 -4.2
20/12/2022
25.31
 382,175 26.20 26.65 24.69 14,114 80,093 -1.8
19/12/2022
26.20
 300,170 27.00 27.44 26.11 3,855 119,600 -3.5
16/12/2022
27.00
 472,684 27.80 30.29 26.65 3,421 200,600 -6.0
15/12/2022
27.80
 407,050 27.09 27.98 26.82 5,986 174,800 -5.3
14/12/2022
27.09
 380,302 25.94 27.36 25.49 5,094 22,200 -0.5
13/12/2022
25.94
 143,684 25.76 26.02 25.40 1,200 20,000 -0.5
12/12/2022
25.76
 214,355 26.11 26.73 25.58 2,900 48,000 -1.3
09/12/2022
26.11
 265,605 26.82 26.91 25.40 3,150 53,100 -1.4
08/12/2022
26.82
 168,776 25.76 27.80 25.76 3,800 30,000 -0.8
07/12/2022
25.76
 149,111 26.65 26.65 25.40 6,301 30,091 -0.7
06/12/2022
26.65
 234,868 28.33 28.60 26.65 4,200 45,300 -1.3
05/12/2022
28.33
 170,760 29.13 29.75 28.16 9,100 65,700 -1.8
02/12/2022
29.13
 114,873 28.95 29.40 27.89 11,553 32,800 -0.7
01/12/2022
28.95
 284,075 29.58 30.64 28.16 11,675 122,000 -3.6
30/11/2022
29.58
 155,940 29.13 29.75 28.78 8,100 4,500 0.1
29/11/2022
29.13
 179,220 29.49 29.75 27.98 1,000 256 0.0
28/11/2022
29.49
 233,185 27.18 29.67 27.18 6,609 4,200 0.1
25/11/2022
27.18
 128,048 25.49 27.18 25.49 1,575 100 0.0
24/11/2022
25.49
 65,900 25.67 26.29 24.96 5,600 0 0.2
23/11/2022
25.67
 178,384 26.11 26.47 25.31 32,100 0 0.9
22/11/2022
26.11
 190,054 24.87 26.91 24.69 5,313 2,600 0.1
21/11/2022
24.87
 77,251 23.63 25.22 19.63 400 800 -0.0
18/11/2022
23.63
 180,933 22.92 24.25 21.41 9,700 4,700 0.1
17/11/2022
22.92
 206,038 21.85 22.92 21.76 1,500 0 0.0
16/11/2022
21.85
 237,864 18.65 21.85 17.32 7,300 0 0.1
15/11/2022
18.65
 293,634 21.67 21.76 18.65 8,600 51,000 -0.9
14/11/2022
21.67
 230,706 23.63 23.80 20.78 19,145 75,000 -1.4
11/11/2022
23.63
 126,267 24.34 25.67 23.36 9,700 22,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |