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)
21/06/2022
41.34
 283,377 40.32 42.52 39.76 108,700 1,500 5.7
20/06/2022
40.32
 821,896 45.75 46.30 40.16 178,000 280,980 -5.2
17/06/2022
45.75
 386,887 48.82 48.82 45.36 23,903 30,800 -0.4
16/06/2022
48.82
 270,260 48.98 50.32 48.35 25,300 50,500 -1.6
15/06/2022
48.98
 369,410 50.79 50.79 47.88 102,900 56,800 2.9
14/06/2022
50.79
 417,841 49.53 51.18 48.82 203,014 1,000 12.9
13/06/2022
49.53
 580,625 52.52 52.60 49.14 17,000 1,700 1.0
10/06/2022
52.52
 434,974 54.02 54.25 52.36 1,730 100 0.1
09/06/2022
54.02
 321,429 54.25 54.57 53.54 20,415 300 1.4
08/06/2022
54.25
 535,987 54.17 54.57 53.23 22,800 9,000 0.9
07/06/2022
54.17
 327,201 54.02 54.65 52.76 2,000 200 0.1
06/06/2022
54.02
 514,007 53.39 54.96 53.07 200 3,000 -0.2
03/06/2022
53.39
 330,949 53.07 54.33 52.68 800 5,200 -0.3
02/06/2022
53.07
 392,733 53.54 54.25 52.68 14,100 60,500 -3.1
01/06/2022
53.54
 444,940 53.94 54.25 52.68 2,200 100 0.1
31/05/2022
53.94
 319,519 55.28 55.59 53.94 700 9,500 -0.6
30/05/2022
55.28
 313,752 55.75 56.06 54.65 3,400 2,800 0.0
27/05/2022
55.75
 463,517 54.17 56.62 53.78 3,800 4,300 -0.0
26/05/2022
54.17
 793,741 52.44 55.12 51.81 200 119,600 -8.1
25/05/2022
52.44
 520,863 52.21 52.68 51.18 4,900 185,400 -11.9
24/05/2022
52.21
 320,100 52.68 53.78 51.10 3,100 106,200 -6.8
23/05/2022
52.68
 446,774 52.60 54.57 50.47 3,900 56,000 -3.4
20/05/2022
52.60
 682,479 51.81 53.47 51.18 7,300 118,700 -7.3
19/05/2022
51.81
 281,149 54.73 54.73 51.81 200 120,800 -8.0
18/05/2022
54.73
 259,195 54.80 55.12 52.60 3,400 97,838 -6.4
17/05/2022
54.80
 592,680 53.31 54.96 52.44 0 21,400 -1.5
16/05/2022
53.31
 240,326 51.18 55.51 52.36 0 8,300 -0.6
13/05/2022
51.18
 204,645 53.15 54.80 50.32 21,600 2,164 1.3
12/05/2022
53.15
 273,303 54.25 56.69 51.97 2,900 3,610 -0.0
11/05/2022
54.25
 129,326 55.04 55.75 53.15 2,000 4,600 -0.2
10/05/2022
55.04
 256,740 50.47 57.48 48.82 3,710 1,700 0.1
09/05/2022
50.47
 429,604 54.17 54.25 48.35 27,400 7,300 1.3
06/05/2022
54.17
 203,719 56.69 56.69 53.54 9,300 1,100 0.6
05/05/2022
56.69
 346,781 57.32 58.90 54.96 11,010 10,400 0.1
04/05/2022
57.32
 143,183 59.45 59.45 56.62 3,500 100 0.2
29/04/2022
59.45
 455,180 58.27 59.77 57.32 2,500 1,900 0.0
28/04/2022
58.27
 249,222 56.69 59.84 57.25 14,800 6,600 0.6
27/04/2022
56.69
 206,041 56.22 58.27 55.91 1,100 300 0.1
26/04/2022
56.22
 339,626 54.33 56.62 51.18 11,200 5,900 0.4
25/04/2022
54.33
 528,156 59.45 60.47 52.05 46,911 800 3.2
22/04/2022
59.45
 706,800 63.31 64.10 56.69 115,700 2,300 8.8
21/04/2022
63.31
 396,100 64.17 66.14 61.03 26,100 1,400 2.0
20/04/2022
64.17
 584,300 65.67 66.69 62.99 22,550 120,100 -8.0
19/04/2022
65.67
 994,500 64.57 66.93 63.78 0 0 0
18/04/2022
64.57
 559,400 65.67 66.93 63.94 0 0 0
15/04/2022
65.67
 562,100 64.57 66.22 63.78 0 0 0
14/04/2022
64.57
 906,606 62.21 65.20 60.87 39,005 291,600 -20.2
13/04/2022
62.21
 422,610 60.79 63.70 58.66 28,400 136,100 -8.3
12/04/2022
60.79
 235,235 61.81 62.84 60.00 35,600 46,700 -0.9
08/04/2022
61.81
 435,388 64.41 64.80 60.63 32,005 157,100 -10.0
07/04/2022
64.41
 199,719 65.51 66.06 63.70 47,150 31,500 1.3
06/04/2022
65.51
 253,724 65.51 65.67 63.54 27,230 36,100 -0.7
05/04/2022
65.51
 152,615 65.91 66.38 64.96 45,250 2,300 3.6
04/04/2022
65.91
 497,449 63.94 66.46 63.39 181,383 16,009 13.7
01/04/2022
63.94
 692,359 63.62 64.17 62.84 16,200 5,500 0.9
31/03/2022
63.62
 366,758 63.78 64.17 62.91 55,800 13,124 3.4
30/03/2022
63.78
 486,869 64.02 64.57 62.99 107,100 3,600 8.4
29/03/2022
64.02
 394,432 64.49 64.49 63.15 36,900 5,700 2.5
28/03/2022
64.49
 635,430 62.84 64.57 62.84 99,000 18,300 6.6
25/03/2022
62.84
 1,043,912 60.63 63.47 60.47 5,700 245,400 -19.1
24/03/2022
60.63
 510,354 57.25 60.79 57.32 33,030 18,900 1.1
23/03/2022
57.25
 190,991 56.69 58.19 56.22 35,500 3,100 2.4
22/03/2022
56.69
 156,926 57.40 57.40 56.30 37,000 6,000 2.2
21/03/2022
57.40
 193,624 57.25 58.03 56.06 61,700 410 4.5
18/03/2022
57.25
 256,392 57.01 58.43 56.69 55,110 5,000 3.7
17/03/2022
57.01
 279,830 55.20 57.09 55.28 92,800 17,900 5.4
16/03/2022
55.20
 271,131 52.99 55.36 52.99 65,700 10,300 3.9
15/03/2022
52.99
 132,815 52.76 52.99 52.28 50,200 20,700 2.0
14/03/2022
52.76
 144,524 52.76 52.84 51.65 73,900 47,419 1.8
11/03/2022
52.76
 91,128 52.76 53.54 52.76 34,400 100 2.3
10/03/2022
52.76
 148,473 51.02 53.07 51.10 56,900 6,500 3.3
09/03/2022
51.02
 244,841 51.50 52.44 50.71 98,000 168,900 -4.6
08/03/2022
51.50
 213,075 51.02 51.58 50.71 109,966 59,423 3.3
07/03/2022
51.02
 162,461 51.65 52.13 51.02 2,400 39,200 -2.4
04/03/2022
51.65
 106,873 52.60 52.60 51.65 6,400 30,801 -1.6
03/03/2022
52.60
 67,584 51.81 52.91 51.65 106 15,494 -1.0
02/03/2022
51.81
 145,564 52.76 52.76 51.65 32,203 12,094 1.3
01/03/2022
52.76
 116,860 52.60 52.91 52.13 4,506 7,704 -0.2
28/02/2022
52.60
 154,641 53.07 53.31 52.05 1,817 43,549 -2.8
25/02/2022
53.07
 67,161 53.47 53.54 52.99 9,010 14,331 -0.4
24/02/2022
53.47
 97,890 54.49 54.96 52.60 1,521 454 0.1
23/02/2022
54.49
 97,055 54.33 54.57 54.10 69,913 82,086 -0.8
22/02/2022
54.33
 66,045 55.04 55.12 54.02 100 7,544 -0.5
21/02/2022
55.04
 133,805 54.49 55.36 54.17 37,802 33,926 0.3
18/02/2022
54.49
 106,000 54.17 54.49 53.94 63,200 10,200 3.6
17/02/2022
54.17
 119,359 55.12 55.12 53.54 6,938 35,000 -1.9
16/02/2022
55.12
 85,238 54.80 55.20 54.65 4,900 17,800 -0.9
15/02/2022
54.80
 83,699 55.12 55.28 53.62 52,200 27,200 1.7
14/02/2022
55.12
 88,353 53.94 55.36 52.84 50,600 17,236 2.3
11/02/2022
53.94
 50,991 55.12 55.12 53.94 1,010 4,804 -0.3
10/02/2022
55.12
 79,764 55.28 55.91 54.17 1,100 856 0.0
09/02/2022
55.28
 81,355 54.10 55.59 54.17 3,000 100 0.2
08/02/2022
54.10
 118,032 52.52 54.17 52.76 16,113 18,500 -0.2
07/02/2022
52.52
 67,285 52.44 52.76 51.26 13,100 19,500 -0.4
28/01/2022
52.44
 113,576 50.39 52.52 50.32 39,280 30,547 0.6
27/01/2022
50.39
 109,356 51.58 52.52 50.39 9,600 82,510 -4.7
26/01/2022
51.58
 331,119 51.42 51.58 49.92 212,700 191,789 1.4
25/01/2022
51.42
 135,494 51.89 52.05 51.10 228,467 252,190 -1.5
24/01/2022
51.89
 146,002 53.15 53.15 51.89 7,400 48,374 -2.7
21/01/2022
53.15
 83,400 54.10 54.10 53.07 2,100 1,256 0.1

Chính sách bảo mật | Điều khoản sử dụng |