Tổng Công ty cổ phần Bưu chính Viettel (vtp)

80.90
-0.10
(-0.12%)
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)
29/07/2022
48.79
 194,939 48.95 50.48 48.31 1,900 5,000 -0.2
28/07/2022
48.95
 473,857 48.79 51.04 48.39 200 92,200 -5.6
27/07/2022
48.79
 367,611 48.55 50.48 47.83 6,500 700 0.3
26/07/2022
48.55
 550,981 48.55 49.19 47.18 3,900 200 0.2
25/07/2022
48.55
 563,793 48.07 49.75 46.46 0 8,900 -0.5
22/07/2022
48.07
 424,170 47.51 48.95 46.70 18,200 17,200 0.1
21/07/2022
47.51
 582,297 45.26 48.39 44.46 0 18,100 -1.1
20/07/2022
45.26
 373,920 43.89 45.26 43.49 0 47,800 -2.6
19/07/2022
43.89
 283,167 44.54 44.62 43.33 700 130,725 -7.1
18/07/2022
44.54
 309,116 44.78 46.14 44.06 3,300 44,001 -2.2
15/07/2022
44.78
 328,550 44.06 45.42 43.41 200 19,400 -1.1
14/07/2022
44.06
 265,413 44.14 44.30 43.33 100 37,500 -2.0
13/07/2022
44.14
 198,500 44.06 44.54 43.25 0 0 0
12/07/2022
44.06
 168,790 43.25 44.14 43.25 300 10,600 -0.6
11/07/2022
43.25
 218,248 44.46 45.02 43.25 1,500 10,100 -0.5
08/07/2022
44.46
 285,713 44.14 45.26 43.17 1,400 4,500 -0.2
07/07/2022
44.14
 154,414 44.78 44.94 43.41 2,300 1,000 0.1
06/07/2022
44.78
 155,234 46.06 46.46 43.81 1,600 800 0.0
05/07/2022
46.06
 157,474 46.46 47.59 45.34 500 2,867 -0.1
04/07/2022
46.46
 263,740 44.86 46.54 42.53 300 14,700 -0.8
01/07/2022
44.86
 172,910 44.86 45.74 43.33 1,000 9,600 -0.5
30/06/2022
44.86
 117,090 44.46 45.34 43.33 13,430 3,990 0.5
29/06/2022
44.46
 252,006 44.06 45.34 43.73 100,200 22,000 4.3
28/06/2022
44.06
 152,225 44.70 45.74 42.53 2,100 9,700 -0.4
27/06/2022
44.70
 28,910 44.94 45.58 44.54 0 0 0
24/06/2022
44.94
 206,900 44.94 45.50 43.81 98,100 1,000 5.4
23/06/2022
44.94
 233,086 42.69 45.74 42.53 43,800 3,000 2.2
22/06/2022
42.69
 133,735 42.13 44.06 41.65 800 1,100 -0.0
21/06/2022
42.13
 283,377 41.09 43.33 40.52 108,700 1,500 5.7
20/06/2022
41.09
 821,896 46.62 47.18 40.93 178,000 280,980 -5.2
17/06/2022
46.62
 386,887 49.75 49.75 46.22 23,903 30,800 -0.4
16/06/2022
49.75
 270,260 49.91 51.28 49.27 25,300 50,500 -1.6
15/06/2022
49.91
 369,410 51.76 51.76 48.79 102,900 56,800 2.9
14/06/2022
51.76
 417,841 50.48 52.16 49.75 203,014 1,000 12.9
13/06/2022
50.48
 580,625 53.52 53.60 50.07 17,000 1,700 1.0
10/06/2022
53.52
 434,974 55.05 55.29 53.36 1,730 100 0.1
09/06/2022
55.05
 321,429 55.29 55.61 54.57 20,415 300 1.4
08/06/2022
55.29
 535,987 55.21 55.61 54.25 22,800 9,000 0.9
07/06/2022
55.21
 327,201 55.05 55.69 53.77 2,000 200 0.1
06/06/2022
55.05
 514,007 54.41 56.01 54.09 200 3,000 -0.2
03/06/2022
54.41
 330,949 54.09 55.37 53.68 800 5,200 -0.3
02/06/2022
54.09
 392,733 54.57 55.29 53.68 14,100 60,500 -3.1
01/06/2022
54.57
 444,940 54.97 55.29 53.68 2,200 100 0.1
31/05/2022
54.97
 319,519 56.33 56.65 54.97 700 9,500 -0.6
30/05/2022
56.33
 313,752 56.81 57.14 55.69 3,400 2,800 0.0
27/05/2022
56.81
 463,517 55.21 57.70 54.81 3,800 4,300 -0.0
26/05/2022
55.21
 793,741 53.44 56.17 52.80 200 119,600 -8.1
25/05/2022
53.44
 520,863 53.20 53.68 52.16 4,900 185,400 -11.9
24/05/2022
53.20
 320,100 53.68 54.81 52.08 3,100 106,200 -6.8
23/05/2022
53.68
 446,774 53.60 55.61 51.44 3,900 56,000 -3.4
20/05/2022
53.60
 682,479 52.80 54.49 52.16 7,300 118,700 -7.3
19/05/2022
52.80
 281,149 55.77 55.77 52.80 200 120,800 -8.0
18/05/2022
55.77
 259,195 55.85 56.17 53.60 3,400 97,838 -6.4
17/05/2022
55.85
 592,680 54.33 56.01 53.44 0 21,400 -1.5
16/05/2022
54.33
 240,326 52.16 56.57 53.36 0 8,300 -0.6
13/05/2022
52.16
 204,645 54.17 55.85 51.28 21,600 2,164 1.3
12/05/2022
54.17
 273,303 55.29 57.78 52.96 2,900 3,610 -0.0
11/05/2022
55.29
 129,326 56.09 56.81 54.17 2,000 4,600 -0.2
10/05/2022
56.09
 256,740 51.44 58.58 49.75 3,710 1,700 0.1
09/05/2022
51.44
 429,604 55.21 55.29 49.27 27,400 7,300 1.3
06/05/2022
55.21
 203,719 57.78 57.78 54.57 9,300 1,100 0.6
05/05/2022
57.78
 346,781 58.42 60.02 56.01 11,010 10,400 0.1
04/05/2022
58.42
 143,183 60.59 60.59 57.70 3,500 100 0.2
29/04/2022
60.59
 455,180 59.38 60.91 58.42 2,500 1,900 0.0
28/04/2022
59.38
 249,222 57.78 60.99 58.34 14,800 6,600 0.6
27/04/2022
57.78
 206,041 57.30 59.38 56.98 1,100 300 0.1
26/04/2022
57.30
 339,626 55.37 57.70 52.16 11,200 5,900 0.4
25/04/2022
55.37
 528,156 60.59 61.63 53.04 46,911 800 3.2
22/04/2022
60.59
 706,800 64.52 65.32 57.78 115,700 2,300 8.8
21/04/2022
64.52
 396,100 65.40 67.41 62.19 26,100 1,400 2.0
20/04/2022
65.40
 584,300 66.93 67.97 64.20 22,550 120,100 -8.0
19/04/2022
66.93
 994,500 65.80 68.21 65.00 0 0 0
18/04/2022
65.80
 559,400 66.93 68.21 65.16 0 0 0
15/04/2022
66.93
 562,100 65.80 67.49 65.00 0 0 0
14/04/2022
65.80
 906,606 63.39 66.44 62.03 39,005 291,600 -20.2
13/04/2022
63.39
 422,610 61.95 64.92 59.78 28,400 136,100 -8.3
12/04/2022
61.95
 235,235 62.99 64.04 61.15 35,600 46,700 -0.9
08/04/2022
62.99
 435,388 65.64 66.04 61.79 32,005 157,100 -10.0
07/04/2022
65.64
 199,719 66.77 67.33 64.92 47,150 31,500 1.3
06/04/2022
66.77
 253,724 66.77 66.93 64.76 27,230 36,100 -0.7
05/04/2022
66.77
 152,615 67.17 67.65 66.20 45,250 2,300 3.6
04/04/2022
67.17
 497,449 65.16 67.73 64.60 181,383 16,009 13.7
01/04/2022
65.16
 692,359 64.84 65.40 64.04 16,200 5,500 0.9
31/03/2022
64.84
 366,758 65.00 65.40 64.12 55,800 13,124 3.4
30/03/2022
65.00
 486,869 65.24 65.80 64.20 107,100 3,600 8.4
29/03/2022
65.24
 394,432 65.72 65.72 64.36 36,900 5,700 2.5
28/03/2022
65.72
 635,430 64.04 65.80 64.04 99,000 18,300 6.6
25/03/2022
64.04
 1,043,912 61.79 64.68 61.63 5,700 245,400 -19.1
24/03/2022
61.79
 510,354 58.34 61.95 58.42 33,030 18,900 1.1
23/03/2022
58.34
 190,991 57.78 59.30 57.30 35,500 3,100 2.4
22/03/2022
57.78
 156,926 58.50 58.50 57.38 37,000 6,000 2.2
21/03/2022
58.50
 193,624 58.34 59.14 57.14 61,700 410 4.5
18/03/2022
58.34
 256,392 58.10 59.54 57.78 55,110 5,000 3.7
17/03/2022
58.10
 279,830 56.25 58.18 56.33 92,800 17,900 5.4
16/03/2022
56.25
 271,131 54.01 56.41 54.01 65,700 10,300 3.9
15/03/2022
54.01
 132,815 53.77 54.01 53.28 50,200 20,700 2.0
14/03/2022
53.77
 144,524 53.77 53.85 52.64 73,900 47,419 1.8
11/03/2022
53.77
 91,128 53.77 54.57 53.77 34,400 100 2.3
10/03/2022
53.77
 148,473 52.00 54.09 52.08 56,900 6,500 3.3
09/03/2022
52.00
 244,841 52.48 53.44 51.68 98,000 168,900 -4.6

Chính sách bảo mật | Điều khoản sử dụng |