Tổng Công ty cổ phần Bưu chính Viettel (vtp)

82.70
0.20
(0.24%)
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
(2024-04-09) 		5.10 6.59% 30,771,900 -69,014 -2.2
68.20
82.50
82.50
2 tháng
(2024-03-12) 		4.10 5.23% 67,091,700 -558,214 -46.4
68.20
94.10
82.50
3 tháng
(2024-02-15) 		14 20.44% 79,232,800 -679,836 -55.5
67.80
94.10
82.50
6 tháng
(2023-11-13) 		36.20 78.19% 135,994,400 -4,392,832 -274.9
46.30
94.10
82.50
12 tháng
(2023-05-15) 		55.35 203.81% 264,505,154 -6,564,169 -360.5
27.15
94.10
82.50
24 tháng
(2022-05-20) 		28.90 53.90% 340,398,919 -15,757,397 -632.4
19.01
94.10
82.50
36 tháng
(2021-05-25) 		23.09 38.86% 391,557,589 -12,993,046 -387.8
19.01
94.10
82.50
60 tháng
(2019-06-05) 		22.15 36.71% 443,842,102 -15,770,613 -534.7
19.01
94.10
82.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
82.50
2.60
 2,308,800 79.90 83.40 79.60 226,700 29,274 16.2
#2 08/05/2024
79.90
-0.20
 1,161,200 79.20 80.80 78.60 32,600 78,200 -3.7
#3 07/05/2024
80.10
0.20
 1,300,000 79.50 81.50 79.30 92,000 56,600 2.8
#4 06/05/2024
79.90
1.10
 1,316,300 80.30 80.60 78.50 8,000 9,700 -0.1
#5 03/05/2024
78.80
1.80
 2,432,300 77.60 81 76.80 122,900 14,600 8.6
#6 02/05/2024
77
0.40
 1,439,300 77 77.10 74.80 17,000 47,540 -2.3
#7 26/04/2024
76.60
1.20
 1,535,000 74.90 77.30 74 15,600 5,200 0.8
#8 25/04/2024
75.40
1.50
 1,792,500 75.40 77.90 74.50 24,000 1,800 1.7
#9 24/04/2024
73.90
4.80
 1,730,600 70.50 73.90 70.50 53,000 12,500 3.0
#10 23/04/2024
69.10
-1.80
 977,000 70.50 70.80 69 600 2,800 -0.2
#11 22/04/2024
70.90
1.60
 1,198,100 71 72 69.50 5,400 3,700 0.1
#12 19/04/2024
69.30
1.10
 1,835,500 65 70.40 65 5,200 76,600 -4.9
#13 17/04/2024
68.20
-4.30
 1,934,700 71.80 72 68.20 6,100 164,100 -10.9
#14 16/04/2024
72.50
0.80
 2,305,900 71.20 72.50 67.30 9,800 83,900 -5.1
#15 15/04/2024
71.70
-5.30
 2,129,300 76.50 76.50 71.70 9,000 33,900 -1.9
#16 12/04/2024
77
-0.50
 911,200 78 78.30 76.30 1,700 143,900 -11.0
#17 11/04/2024
77.50
1.50
 1,253,000 74.40 77.50 74 64,600 59,200 0.4
#18 10/04/2024
76
-1.40
 750,500 77.80 79.20 76 5,700 16,200 -0.8
#19 09/04/2024
77.40
3.60
 2,460,700 73.10 77.50 71 127,400 56,600 5.1
#20 08/04/2024
73.80
-5.50
 3,129,900 78.90 79.30 73.80 85,400 7,200 6.0
#21 05/04/2024
79.30
-5.80
 1,938,800 84 85.10 79.30 87,200 185,800 -8.3
#22 04/04/2024
85.10
-3.40
 3,429,600 88.50 89.20 83.90 17,000 1,500 1.3
#23 03/04/2024
88.50
-1
 1,751,600 89.50 92 88.50 900 23,200 -2.0
#24 02/04/2024
89.50
-2.50
 1,377,700 91 91.50 89.40 200 27,400 -2.5
#25 01/04/2024
92
4.10
 2,072,200 87.80 92 86.80 10,700 22,100 -1.1
#26 29/03/2024
87.90
-0.80
 1,313,700 88.30 88.50 86.40 400 1,600 -0.1
#27 28/03/2024
88.70
-0.70
 1,045,300 89.40 90.20 87.80 100 800 -0.1
#28 27/03/2024
89.40
2
 1,061,700 87.90 90.60 86.90 400 5,100 -0.4
#29 26/03/2024
87.40
4.10
 1,069,400 83.30 87.40 83.30 200 6,500 -0.5
#30 25/03/2024
83.30
-5
 1,986,400 88.30 88.30 82.80 17,400 25,800 -0.7
#31 22/03/2024
88.30
-2.10
 1,159,100 90.40 90.50 88 13,400 20,000 -0.6
#32 21/03/2024
90.40
0.40
 773,900 90 91 88.90 1,700 56,300 -4.9
#33 20/03/2024
90
0.20
 2,367,300 89.80 90.10 86.40 8,000 30,100 -1.9
#34 19/03/2024
89.80
-4.20
 1,317,600 94 94 89.50 7,100 134,800 -11.7
#35 18/03/2024
94
-0.10
 2,828,000 94.10 97.90 87.60 35,300 24,800 1.0
#36 15/03/2024
94.10
4.50
 1,745,300 89.60 95 89.50 15,500 154,900 -12.7
#37 14/03/2024
89.60
5.80
 2,672,700 83.80 89.60 84.10 44,200 40,200 0.3
#38 13/03/2024
83.80
5.40
 2,557,200 78.40 83.80 82 19,300 33,400 -1.2
#39 12/03/2024
78.40
0
 722,400 78.40 78.40 78.40 600 52,700 -4.1
#40 29/02/2024
78.40
3.30
 1,772,500 75.10 78.50 74.30 22,175 80,222 -4.4
#41 28/02/2024
75.10
0.20
 1,079,300 74.90 75.90 74.70 60,503 79,845 -1.5
#42 27/02/2024
74.90
-0.10
 743,100 75 76.50 74.80 10,700 50,190 -3.0
#43 26/02/2024
75
3
 1,498,200 72 75.20 72.50 27,600 5,900 1.6
#44 23/02/2024
72
-0.30
 1,530,700 72.30 75.40 72 6,536 13,851 -0.5
#45 22/02/2024
72.30
3.30
 1,405,400 69 72.90 69.20 300 6,946 -0.5
#46 21/02/2024
69
1.20
 1,012,400 67.80 69.50 67.60 2,500 991 0.1
#47 20/02/2024
67.80
-0.10
 726,900 67.90 68.50 67.20 700 0 0.0
#48 19/02/2024
67.90
-0.30
 1,002,500 68.20 68.50 67.30 694 9,200 -0.6
#49 16/02/2024
68.20
-0.30
 572,600 68.50 69.60 68.20 1,900 4,500 -0.2
#50 15/02/2024
68.50
-0.60
 797,500 69.10 69.90 67.80 7,554 11,139 -0.2
#51 07/02/2024
69.10
1.10
 571,700 68 69.20 68 5,601 16,000 -0.7
#52 06/02/2024
68
0.80
 488,900 67.20 68 66.90 2,601 11,379 -0.6
#53 05/02/2024
67.20
0.40
 625,500 66.80 67.70 66.70 10,100 6,400 0.2
#54 02/02/2024
66.80
0
 726,800 66.80 68.10 66.70 13,609 31,400 -1.2
#55 01/02/2024
66.80
0.50
 686,200 66.30 67.30 66 400 8,757 -0.6
#56 31/01/2024
66.30
-0.60
 1,092,800 66.90 67.80 65.90 6,024 219,667 -13.9
#57 30/01/2024
66.90
1.90
 744,400 65 67.20 65 34,000 9,482 1.6
#58 29/01/2024
65
0
 1,122,900 65 66.50 64.30 58,600 271,081 -13.9
#59 26/01/2024
65
0.60
 793,700 64.40 65.90 64 83,500 216,467 -8.6
#60 25/01/2024
64.40
1.40
 1,128,700 63 64.60 62.30 84,100 221,408 -8.8
#61 24/01/2024
63
0
 1,126,700 63 64 60.20 78,400 245,704 -10.4
#62 23/01/2024
63
0.20
 994,500 62.80 64.50 62.30 90,090 170,065 -5.1
#63 22/01/2024
62.80
4.30
 2,219,700 58.50 66.90 58.50 17,128 230,450 -13.2
#64 19/01/2024
58.50
1.30
 1,543,900 57.20 58.70 57.50 16,700 201,800 -10.8
#65 18/01/2024
57.20
0.30
 705,200 56.90 58 56.80 1,500 200,200 -11.4
#66 17/01/2024
56.90
0
 536,800 56.90 57.80 56.70 5,100 91,100 -4.9
#67 16/01/2024
56.90
1.30
 558,100 55.60 56.90 55.70 0 200 -0.0
#68 15/01/2024
55.60
-1.80
 1,372,400 57.40 57.60 55.50 7,400 287,400 -15.7
#69 12/01/2024
57.40
-1.80
 1,406,500 59.20 59.20 56.50 17,400 0 1.0
#70 11/01/2024
59.20
-0.10
 430,500 59.30 60 58.30 7,400 2,050 0.3
#71 10/01/2024
59.30
1.20
 1,366,500 58.10 60 58.10 10,900 253,125 -14.3
#72 09/01/2024
58.10
0.30
 521,600 57.80 58.60 57.60 12,000 2,761 0.5
#73 08/01/2024
57.80
-0.30
 402,000 58.10 58.90 57.20 0 600 -0.0
#74 05/01/2024
58.10
0.30
 803,900 57.80 58.20 57.10 321 250,100 -14.4
#75 04/01/2024
57.80
-0.10
 909,900 57.90 58.10 56.70 150,400 2,300 8.5
#76 03/01/2024
57.90
-0.40
 740,100 58.30 58.90 57.30 538 54,900 -3.2
#77 02/01/2024
58.30
1.40
 1,089,400 56.90 59.50 56.50 745 202,400 -11.7
#78 29/12/2023
56.90
0.10
 1,083,300 56.80 57.80 56 1,124 309,251 -17.5
#79 28/12/2023
56.80
1
 1,484,200 55.80 56.90 55 881 447,687 -25.1
#80 27/12/2023
55.80
1.70
 1,555,600 54.10 56 54 1,800 208,536 -11.4
#81 26/12/2023
54.10
-0.70
 1,675,900 54.80 55.30 53.50 41,100 206,946 -9.0
#82 25/12/2023
54.80
3
 1,826,000 51.80 54.80 51.40 4,100 207,822 -10.9
#83 22/12/2023
51.80
3.50
 1,981,100 48.30 51.90 48.70 131,600 10,800 6.1
#84 21/12/2023
48.30
0.30
 537,200 48 48.60 47.60 0 3,000 -0.1
#85 20/12/2023
48
0
 310,600 48 48.10 47.40 500 217 0.0
#86 19/12/2023
48
0.70
 366,100 47.30 48 47.20 4,000 5,211 -0.1
#87 18/12/2023
47.30
-0.50
 622,600 47.80 48 46.80 600 2,000 -0.1
#88 15/12/2023
47.80
-0.70
 734,900 48.50 48.50 47.70 2,080 14,100 -0.6
#89 14/12/2023
48.50
-0.10
 533,900 48.60 48.90 48.20 700 10,000 -0.5
#90 13/12/2023
48.60
-0.30
 610,500 48.90 49 48.20 100 515 -0.0
#91 12/12/2023
48.90
0
 472,600 48.90 49.30 48.40 19,300 6,500 0.6
#92 11/12/2023
48.90
-0.10
 475,000 49 49.90 48.50 1,100 696 0.0
#93 08/12/2023
49
0.20
 570,700 48.80 49.60 48.40 300 2,600 -0.1
#94 07/12/2023
48.80
-0.40
 861,600 49.20 49.20 48.10 37,800 0 1.8
#95 06/12/2023
49.20
0.70
 659,200 48.50 49.20 48.30 312 7,100 -0.3
#96 05/12/2023
48.50
-0.20
 676,200 48.70 49.50 48.10 200 11,029 -0.5
#97 04/12/2023
48.70
1
 1,084,200 47.70 49 47.60 3,825 5,600 -0.1
#98 01/12/2023
47.70
0.10
 628,200 47.60 48.20 47.20 3,175 24,200 -1.0
#99 30/11/2023
47.60
0.10
 839,500 47.50 48.20 47.20 4,200 2,200 0.1
#100 29/11/2023
47.50
0.20
 641,000 47.30 47.50 46.70 15,000 15,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc