Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2022	54.10	71,100	52.91	54.10	52.68	23,500	3,000	1.4
19/01/2022	52.91	87,659	53.62	53.62	52.76	1,700	10,020	-0.6
18/01/2022	53.62	83,200	53.78	53.78	53.47	1,842	7,800	-0.4
17/01/2022	53.78	107,803	55.51	55.51	53.54	3,300	300	0.2
14/01/2022	55.51	38,186	55.83	55.83	55.12	2,900	0	0.2
13/01/2022	55.83	18,350	56.30	56.30	55.12	1,211	0	0.1
12/01/2022	56.30	104,310	55.12	57.48	55.12	78,908	3,400	5.4
11/01/2022	55.12	107,033	55.51	55.83	55.12	6,200	700	0.4
10/01/2022	55.51	152,059	56.69	56.77	55.43	8,477	2,700	0.4
07/01/2022	56.69	42,390	56.69	56.85	56.46	500	2,300	-0.1
06/01/2022	56.69	105,568	57.88	57.88	56.46	8,117	15,200	-0.5
05/01/2022	57.88	132,767	57.88	58.27	57.01	70,200	20,287	3.7
04/01/2022	57.88	64,000	58.82	58.82	57.48	0	0	0
31/12/2021	58.82	101,988	56.38	58.82	56.46	62,100	0	4.5
30/12/2021	56.38	32,407	56.93	57.17	56.38	1,185	0	0.1
29/12/2021	56.93	99,500	55.83	57.48	55.28	24,617	10,000	1.0
28/12/2021	55.83	143,602	56.14	59.06	55.67	2,450	5,495	-0.2
27/12/2021	56.14	78,140	56.14	56.77	55.91	2,507	2,300	0.0
24/12/2021	56.14	119,829	56.62	57.48	55.99	7,427	1,200	0.4
23/12/2021	56.62	100,371	57.56	58.11	56.30	5,039	42,470	-2.7
22/12/2021	57.56	129,797	59.06	59.06	57.48	12,621	61,300	-3.6
21/12/2021	59.06	77,700	59.06	59.53	57.48	10,300	16,500	-0.5
20/12/2021	59.06	48,496	58.90	65.04	58.51	2,700	1,000	0.1
17/12/2021	58.90	124,500	58.74	58.98	58.51	1,000	11,200	-0.8
16/12/2021	58.74	63,700	58.90	58.90	58.27	68,700	50,200	1.4
15/12/2021	58.90	129,600	58.11	58.90	57.88	57,000	24,800	2.4
14/12/2021	58.11	108,956	58.11	58.51	57.95	27,650	74,215	-3.4
13/12/2021	58.11	100,777	57.88	58.74	57.88	480	71,300	-5.2
10/12/2021	57.88	75,267	58.35	66.77	57.80	1,606	33,000	-2.3
09/12/2021	58.35	139,596	57.72	58.51	57.48	43,315	92,000	-3.6
08/12/2021	57.72	100,736	59.37	59.92	57.64	8,552	51,897	-3.2
07/12/2021	59.37	94,527	57.80	59.84	58.66	35,900	30,520	0.4
06/12/2021	57.80	168,731	60.71	60.71	57.64	29,950	5,359	1.9
03/12/2021	60.71	128,924	61.42	70.59	60.63	3,119	26,600	-1.8
02/12/2021	61.42	138,801	61.58	70.71	61.26	30,722	45,218	-1.1
01/12/2021	61.58	75,189	61.65	62.13	61.34	4,655	15,100	-0.8
30/11/2021	61.65	114,266	62.05	62.21	61.65	1,868	26,600	-1.9
29/11/2021	62.05	74,161	62.44	62.52	61.42	38,930	4,200	2.7
26/11/2021	62.44	176,000	62.36	62.68	62.21	79,300	28,400	4.0
25/11/2021	62.36	83,138	62.21	62.36	52.76	26,900	3,409	1.9
24/11/2021	62.21	81,263	61.89	71.03	61.73	11,820	10,900	0.1
23/11/2021	61.89	30,437	61.42	62.99	61.03	3,700	0	0.3
22/11/2021	61.42	118,863	62.05	62.13	61.34	35,800	4,100	2.5
19/11/2021	62.05	155,940	62.36	62.68	61.34	4,450	3,100	0.1
18/11/2021	62.36	95,107	62.68	62.76	62.36	19,050	4,900	1.1
17/11/2021	62.68	90,392	62.68	62.84	53.54	17,600	4,274	1.1
16/11/2021	62.68	134,864	62.44	63.07	62.52	22,230	24,200	-0.2
15/11/2021	62.44	102,400	62.60	62.76	62.28	410	2,421	-0.2
12/11/2021	62.60	186,456	62.21	62.60	61.89	126,202	400	9.9
11/11/2021	62.21	178,200	62.44	62.68	62.05	17,400	600	1.3
10/11/2021	62.44	92,550	62.68	62.99	62.36	4,930	800	0.3
09/11/2021	62.68	163,900	62.99	62.99	62.21	419	9,600	-0.7
08/11/2021	62.99	110,581	63.07	63.23	62.76	701	323	0.0
05/11/2021	63.07	86,719	62.91	63.47	62.60	765	1,500	-0.1
04/11/2021	62.91	74,309	62.28	62.91	62.21	8,600	1,700	0.5
03/11/2021	62.28	227,021	62.36	62.91	62.21	263,400	156,476	8.5
02/11/2021	62.36	556,944	63.78	63.78	62.21	91,283	154,870	-5.1
01/11/2021	63.78	225,345	64.41	65.36	63.78	37,900	55,700	-1.5
29/10/2021	64.41	210,806	63.39	64.41	63.15	92,500	600	7.5
28/10/2021	63.39	172,964	62.44	63.39	62.44	99,179	56,200	3.4
27/10/2021	62.44	195,400	61.81	62.68	61.65	50,710	4,332	3.7
26/10/2021	61.81	90,500	62.28	62.28	61.73	1,400	66	0.1
25/10/2021	62.28	296,600	62.21	62.28	61.58	113,800	200,000	-6.8
22/10/2021	62.21	383,000	62.13	62.44	62.13	105,550	182,300	-6.1
21/10/2021	62.13	418,700	62.52	64.10	61.97	134,610	163,248	-2.3
20/10/2021	62.52	277,100	62.68	63.39	62.36	98,000	210,021	-8.9
19/10/2021	62.68	297,200	62.76	62.99	62.52	0	0	0
18/10/2021	62.76	387,600	63.78	63.78	62.60	0	0	0
15/10/2021	63.78	344,200	64.25	64.73	63.23	35,700	239,400	-16.4
14/10/2021	64.25	260,600	64.57	64.57	63.86	0	0	0
13/10/2021	64.57	63,600	64.80	65.36	64.41	0	0	0
12/10/2021	64.80	86,300	65.12	65.43	64.73	0	0	0
11/10/2021	65.12	86,000	65.43	65.51	64.96	0	0	0
08/10/2021	65.43	116,400	65.91	65.91	65.20	20,452	8,300	1.0
07/10/2021	65.91	159,900	65.99	65.99	65.67	21,000	4,400	1.4
06/10/2021	65.99	134,300	65.83	66.14	65.43	32,146	600	2.6
05/10/2021	65.83	144,648	65.43	65.91	65.12	200	10,500	-0.9
04/10/2021	65.43	332,064	63.62	65.75	63.70	9,008	2,900	0.5
01/10/2021	63.62	108,846	64.02	64.49	63.47	3,004	15,185	-1.0
30/09/2021	64.02	88,016	63.47	64.17	63.62	17,300	349	1.4
29/09/2021	63.47	39,261	63.78	63.78	63.47	900	200	0.1
28/09/2021	63.78	36,942	63.78	64.10	55.12	18,501	79	1.5
27/09/2021	63.78	44,366	63.94	64.57	63.47	4,908	400	0.4
24/09/2021	63.94	43,985	64.41	64.57	63.78	4,018	80	0.3
23/09/2021	64.41	161,746	64.17	73.23	63.70	82,000	106,828	-2.0
22/09/2021	64.17	200,805	64.02	64.57	54.73	21,300	23,625	-0.2
21/09/2021	64.02	138,513	64.65	64.65	62.99	2,100	43,700	-3.4
20/09/2021	64.65	85,610	64.73	74.17	64.49	24,200	13,600	0.9
17/09/2021	64.73	63,446	64.96	74.02	64.25	31,007	100	2.5
16/09/2021	64.96	66,160	64.17	64.96	63.86	25,000	1,700	1.9
15/09/2021	64.17	60,100	64.57	64.57	63.54	0	0	0
14/09/2021	64.57	126,736	64.88	64.96	63.94	40,200	17,517	1.9
13/09/2021	64.88	113,300	65.75	65.75	64.73	47,500	19,217	2.3
10/09/2021	65.75	131,755	66.46	76.30	65.28	8,500	47	0.7
09/09/2021	66.46	93,174	66.54	66.62	66.14	41,300	2,100	3.3
08/09/2021	66.54	89,648	67.09	67.09	66.14	49,600	16,400	2.8
07/09/2021	67.09	249,143	65.75	68.27	55.91	70,750	3,409	5.7
06/09/2021	65.75	172,700	64.33	65.99	64.33	46,324	19,844	2.2
01/09/2021	64.33	60,400	64.17	64.41	63.62	37,300	800	3.0
31/08/2021	64.17	98,830	64.49	64.73	63.78	29,366	21,074	0.7

Page:
<<
7
8
9
>>

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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH