Tổng Công ty cổ phần Bưu chính Viettel (vtp)

79.40
-1.60
(-1.98%)
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)
20/05/2021
54.28
 124,562 53.71 54.28 53.39 37,500 3,040 2.9
19/05/2021
53.71
 103,181 53.51 53.71 53.26 32,600 4,300 2.4
18/05/2021
53.51
 102,002 54.02 54.21 53.01 37,600 10,900 2.2
17/05/2021
54.02
 102,180 54.21 54.97 53.90 44,000 10,100 2.9
14/05/2021
54.21
 96,576 53.26 55.35 53.13 39,600 1,800 3.2
13/05/2021
53.26
 297,201 55.16 55.35 53.07 43,100 73,500 -2.6
12/05/2021
55.16
 253,391 55.99 55.99 54.78 74,200 13,400 5.3
11/05/2021
55.99
 168,643 56.69 56.69 55.92 61,400 2,300 5.2
10/05/2021
56.69
 260,361 57.13 57.26 55.04 127,200 4,800 10.9
07/05/2021
57.13
 568,500 56.43 58.33 55.99 354,700 76,720 25.1
06/05/2021
56.43
 941,194 54.21 56.75 53.96 527,900 141,175 34.2
05/05/2021
54.21
 559,000 51.04 55.54 50.73 151,200 24,020 10.7
04/05/2021
51.04
 409,500 51.17 51.17 49.58 157,700 111,700 3.7
29/04/2021
51.17
 103,000 51.11 51.36 50.79 23,200 0 1.9
28/04/2021
51.11
 196,812 51.17 51.49 50.73 17,100 71,900 -4.4
27/04/2021
51.17
 118,948 51.36 52.31 51.04 82,400 132,400 -4.0
26/04/2021
51.36
 274,096 52.31 53.26 51.36 81,700 149,696 -5.6
23/04/2021
52.31
 385,684 50.92 53.13 50.79 74,226 173,439 -8.1
22/04/2021
50.92
 291,346 52.44 53.13 50.73 52,600 105,706 -4.4
20/04/2021
52.44
 344,800 52.56 53.71 52.37 25,200 203,307 -14.8
19/04/2021
52.56
 194,400 52.37 52.63 52.06 6,010 108,359 -8.4
16/04/2021
52.37
 349,670 53.26 53.51 52.31 32,500 185,300 -12.6
15/04/2021
53.26
 526,200 53.45 54.85 52.44 67,100 304,400 0
14/04/2021
53.45
 251,254 52.88 53.83 51.87 9,100 84,100 -6.2
13/04/2021
52.88
 525,575 54.47 54.47 52.69 65,800 255,400 -15.9
12/04/2021
54.47
 272,923 54.78 55.48 54.21 9,310 81,600 -6.2
09/04/2021
54.78
 297,100 55.35 55.73 54.59 2,800 41,161 -3.3
08/04/2021
55.35
 174,049 55.73 56.30 55.29 3,857 76,496 -6.3
07/04/2021
55.73
 278,409 55.99 56.43 55.48 17,700 96,305 -6.9
06/04/2021
55.99
 439,983 55.04 56.11 55.29 6,700 186,800 -15.8
05/04/2021
55.04
 357,494 55.67 56.75 54.78 13,840 183,197 -14.7
02/04/2021
55.67
 254,759 57.00 57.07 55.16 4,280 132,881 -11.3
01/04/2021
57.00
 268,927 57.07 57.64 56.69 20,800 83,800 -5.7
31/03/2021
57.07
 556,943 54.34 57.07 53.90 222,850 320,614 -8.3
30/03/2021
54.34
 506,547 54.34 54.53 52.31 142,800 59,700 7.0
29/03/2021
54.34
 321,196 55.80 55.92 54.09 7,150 97,200 -7.8
26/03/2021
55.80
 228,700 56.43 56.43 55.16 1,400 9,000 -0.7
25/03/2021
56.43
 298,282 56.88 57.07 55.61 102,751 96,489 0.6
24/03/2021
56.88
 348,815 57.83 57.83 56.50 63,080 74,010 -1.0
23/03/2021
57.83
 224,553 57.83 58.65 57.51 53,400 98,700 -4.1
22/03/2021
57.83
 293,202 58.90 59.16 57.70 17,317 144,908 -11.7
19/03/2021
58.90
 222,579 58.21 58.97 57.70 1,300 79,235 -7.2
18/03/2021
58.21
 317,543 58.21 58.97 58.21 95,300 189,841 -8.7
17/03/2021
58.21
 408,567 58.90 58.97 58.02 207,600 278,433 -6.5
16/03/2021
58.90
 474,479 59.73 60.24 58.65 155,700 310,118 -14.4
15/03/2021
59.73
 388,100 58.14 61.06 58.65 10,900 228,286 -20.5
12/03/2021
58.14
 665,119 57.64 59.60 57.70 59,000 547,979 -45.0
11/03/2021
57.64
 508,188 57.70 58.84 57.45 12,900 488,000 -43.3
10/03/2021
57.70
 486,323 57.70 58.27 57.13 166,200 328,500 -14.7
09/03/2021
57.70
 309,117 58.97 59.03 57.19 8,926 163,505 -14.1
08/03/2021
58.97
 336,110 59.54 59.98 58.52 79,000 139,716 -5.7
05/03/2021
59.54
 331,269 60.05 60.49 59.35 81,260 291,193 -19.7
04/03/2021
60.05
 219,713 60.87 61.19 60.05 57,200 135,107 -7.4
03/03/2021
60.87
 206,647 61.00 61.38 60.74 51,601 110,300 -5.6
02/03/2021
61.00
 121,200 61.25 62.27 61.00 4,700 70,800 -6.4
01/03/2021
61.25
 105,601 61.82 62.33 61.00 3,200 54,487 -5.0
26/02/2021
61.82
 188,972 60.55 61.95 60.24 40,990 117,800 -7.3
25/02/2021
60.55
 145,595 61.19 61.57 60.55 6,900 119,188 -10.8
24/02/2021
61.19
 106,903 61.38 61.82 61.19 6,600 45,700 -3.8
23/02/2021
61.38
 136,729 61.88 61.88 61.06 58,200 91,900 -3.3
22/02/2021
61.88
 116,991 61.95 62.14 61.76 53,442 51,789 0.2
19/02/2021
61.95
 103,100 62.20 62.46 61.82 2,400 31,768 -2.9
18/02/2021
62.20
 165,400 62.39 62.96 62.14 43,500 59,100 -1.5
17/02/2021
62.39
 71,000 61.38 62.46 61.50 36,800 15,000 2.1
09/02/2021
61.38
 189,833 58.71 61.82 58.97 102,400 146,600 0
08/02/2021
58.71
 273,400 62.14 62.77 58.33 64,630 227,250 0
05/02/2021
62.14
 34,253 61.50 62.14 61.63 800 11,300 -1.0
04/02/2021
61.50
 490,153 62.84 62.96 60.49 156,600 455,618 -29.0
03/02/2021
62.84
 251,896 64.04 64.04 62.46 58,446 164,700 -10.5
02/02/2021
64.04
 96,700 64.04 64.04 60.24 25,010 3,600 2.1
01/02/2021
64.04
 97,900 64.86 65.88 63.15 63,000 6,800 5.7
29/01/2021
64.86
 189,591 57.07 65.05 57.07 112,500 42,200 7.0
28/01/2021
57.07
 428,410 63.09 63.15 55.16 228,936 118,849 10.1
27/01/2021
63.09
 318,251 65.31 66.13 63.09 155,619 199,500 -4.4
26/01/2021
65.31
 360,631 67.65 67.65 64.04 148,100 144,267 0.4
25/01/2021
67.65
 216,255 67.53 67.97 67.34 126,936 56,700 7.5
22/01/2021
67.53
 364,800 68.16 68.16 67.27 172,335 180,600 -0.9
21/01/2021
68.16
 272,241 67.84 69.11 67.21 53,170 201,100 -15.9
20/01/2021
67.84
 334,170 68.35 68.86 63.34 34,000 112,000 -8.3
19/01/2021
68.35
 401,329 71.08 72.22 66.58 280,789 296,488 -1.7
18/01/2021
71.08
 204,174 70.51 72.79 69.81 25,248 87,093 -6.9
15/01/2021
70.51
 367,209 72.73 73.23 69.75 18,100 138,100 -13.4
14/01/2021
72.73
 330,630 73.61 73.87 71.97 15,700 91,010 -8.7
13/01/2021
73.61
 169,051 73.87 75.96 73.55 17,720 60,054 -5.0
12/01/2021
73.87
 359,800 71.33 74.82 71.40 19,800 112,920 -10.8
11/01/2021
71.33
 926,200 68.23 73.49 68.23 36,202 505,951 -52.7
08/01/2021
68.23
 175,200 67.84 68.48 68.10 59,260 97,000 -4.1
07/01/2021
67.84
 201,800 68.29 68.35 67.84 71,900 166,900 -10.2
06/01/2021
68.29
 135,700 68.35 68.42 68.03 80,880 72,202 0.9
05/01/2021
68.35
 128,400 68.23 68.61 67.91 68,850 69,900 -0.1
04/01/2021
68.23
 207,600 68.80 68.99 68.03 29,221 38,927 -1.0
31/12/2020
68.80
 68,600 69.05 69.18 68.16 1,255 1,557 -0.0
30/12/2020
69.05
 61,300 68.48 69.11 68.48 28,260 590 0.0
29/12/2020
68.48
 57,200 68.42 68.67 68.16 28,260 590 3.0
28/12/2020
68.42
 85,700 68.48 68.48 67.84 13,688 800 1.4
25/12/2020
68.48
 36,711 68.23 68.48 67.84 18,407 8,700 1.0
24/12/2020
68.23
 75,900 68.92 68.92 67.53 15,607 25,376 -1.0
23/12/2020
68.92
 82,118 68.73 69.43 68.48 35,000 28,120 0.7
22/12/2020
68.73
 237,009 69.18 69.18 67.84 136,380 184,641 -5.2
21/12/2020
69.18
 52,395 68.48 69.30 68.10 18,500 8,078 1.1

Chính sách bảo mật | Điều khoản sử dụng |