Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	48.65	380,900	49	49.40	48.10	72,000	0	0
11/09/2026	49.50	591,000	50.40	50.80	49.50	29,830	7,109	0
10/09/2026	50.80	566,700	50.20	51.40	50.20	168,000	57,739	0
09/09/2026	50.40	535,900	51.20	51.80	50.40	27,326	53,972	0
08/09/2026	51.50	216,900	52	52	51.40	10,825	33,376	0
07/09/2026	52	540,500	51.80	52.40	51.20	56,894	20,143	0
04/09/2026	51.30	808,700	52	52.50	51	64,955	13,084	0
03/09/2026	52.20	358,400	53.50	53.50	52.20	18,200	500	0
28/08/2026	53.50	427,900	53.70	54.90	53.50	31,100	300	0
27/08/2026	53.60	182,900	54	54.20	53.60	13,800	31,100	0
26/08/2026	54.10	393,800	53.60	54.70	53.50	19,600	5,300	0
25/08/2026	53.60	385,100	54	54.50	53.50	8,875	25,111	0
24/08/2026	54.20	707,900	55	55.50	53.80	24,500	37,224	0
21/08/2026	54.60	671,700	55.20	55.20	53.30	3,500	96,000	0
20/08/2026	55.20	1,794,200	57.20	58.10	54.10	28,900	24,600	0
19/08/2026	56.80	706,600	56.20	57.20	55	16,900	58,100	0
18/08/2026	56	1,394,400	55	57.90	54	130,721	28,600	0
17/08/2026	54.80	541,800	53	54.80	52.20	26,000	72,000	0
14/08/2026	53.50	905,000	53.80	53.80	51.60	135,844	13,700	0
13/08/2026	54.10	706,800	55	56.70	53.80	0	9,802	0
12/08/2026	55	1,089,600	55.20	55.60	53.80	66,933	39,429	0
11/08/2026	54.50	1,450,100	53.30	54.50	51.50	13,600	123,756	0
10/08/2026	53.40	868,600	52.50	53.40	51.10	10,801	59,700	0
07/08/2026	51.50	906,200	50	52.50	49.50	57,700	93,402	0
06/08/2026	49.90	392,900	51.50	51.50	49.85	1,571	74,726	0
05/08/2026	51.50	1,428,400	48.80	52.20	48.30	174,000	57,350	0
04/08/2026	48.80	361,800	49.45	50	48.30	15,700	22,585	0
03/08/2026	49.05	467,600	48	50	47.90	38,800	54,900	0
31/07/2026	48	673,200	47.05	48.65	46.50	39,504	90,900	0
30/07/2026	47	705,300	45	47.60	45	67,706	3,340	0
29/07/2026	45.15	822,900	44.80	45.85	44	71,807	228,140	0
28/07/2026	44.80	456,900	45	45.80	43.40	96,200	36,698	0
27/07/2026	45.50	303,000	47.60	47.60	45.50	9,200	29,945	0
24/07/2026	47.60	140,000	48	48.50	47.60	1,297	22,630	0
23/07/2026	48.50	355,200	48	49.15	46.85	52,300	9,212	0
22/07/2026	48.10	292,300	48.20	49	47.95	32,802	5,619	0
21/07/2026	48.20	265,800	49	49.30	48	18,001	42,620	0
20/07/2026	49.30	435,700	50.10	50.80	48	5,817	132,542	0
17/07/2026	50	302,700	51	51	49.85	3,500	76,117	0
16/07/2026	51.40	549,800	51.20	51.50	48.30	9,907	36,900	0
15/07/2026	51.90	216,200	52.60	53.10	51.30	807	13,800	0
14/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1736 (Volume + 17.36%, Ratio=0.17)
14/07/2026	52.50	275,200	52.30	53.20	51.60	31,300	126,200	0
13/07/2026	52.32	361,700	53.85	53.85	52.23	800	21,000	0
10/07/2026	53.85	205,700	53.94	54.28	53.68	3,100	200	0
09/07/2026	53.85	272,200	53.85	54.96	53.85	13,700	44,300	0
08/07/2026	54.36	137,200	53.68	54.53	53.68	3,760	0	0
07/07/2026	53.68	212,100	53.85	54.11	53.34	12,400	8,900	0
06/07/2026	53.85	267,100	54.45	54.96	53.25	5,700	3,400	0
03/07/2026	54.45	180,700	54.96	55.04	54.45	472	10,436	0
02/07/2026	55.39	238,500	55.90	56.15	55.13	110	12,000	0
01/07/2026	55.81	496,900	54.02	55.90	54.02	5,210	12,000	0
30/06/2026	54.02	192,100	53.94	54.28	53.68	1,400	12,000	0
29/06/2026	53.68	178,200	53.34	54.02	53.34	0	0	0
26/06/2026	53.34	201,400	53.68	54.02	53.17	4,400	29,100	0
25/06/2026	53.85	173,800	53.85	54.53	53.60	1,300	20,000	0
24/06/2026	53.77	456,400	54.45	54.62	53.43	1,600	0	0
23/06/2026	54.45	222,100	55.30	55.30	54.36	10	740	0
22/06/2026	54.79	196,300	55.30	55.81	54.53	1,100	3,300	0
19/06/2026	55.39	264,300	55.81	56.07	54.70	1,100	50,000	0
18/06/2026	55.81	193,300	55.64	56.41	55.64	1,500	500	0
17/06/2026	55.81	266,300	55.73	56.49	55.73	3,200	1,000	0
16/06/2026	55.73	156,800	55.81	55.98	55.13	0	0	0
15/06/2026	55.73	258,000	54.62	55.73	54.62	10,200	100	0
12/06/2026	54.45	202,800	54.79	54.96	54.28	2,200	200	0
11/06/2026	54.53	219,400	54.53	55.13	54.11	335	0	0
10/06/2026	54.53	211,700	54.11	55.30	54.11	700	2,000	0
09/06/2026	54.45	154,700	54.53	55.04	54.02	1,230	8,700	0
08/06/2026	54.53	494,200	55.56	55.56	54.11	300	600	0
05/06/2026	55.81	211,600	56.66	57.00	55.47	2,000	1,536	0
04/06/2026	56.41	435,500	56.66	57.60	56.15	600	600	0
03/06/2026	56.07	387,500	55.47	56.49	55.21	10,000	28,895	0
02/06/2026	55.98	310,600	55.64	56.66	55.64	25,200	50,500	0
01/06/2026	55.64	169,100	55.39	56.24	55.39	25,100	42,042	0
29/05/2026	55.39	334,000	55.56	56.24	55.39	22,000	118,800	0
28/05/2026	55.56	570,100	57.00	57.43	55.56	15,200	101,300	0
27/05/2026	56.92	453,600	56.75	58.62	56.75	45,200	33,900	0
26/05/2026	56.66	315,200	57.43	57.43	56.41	5,200	40,800	0
25/05/2026	56.92	291,500	57.26	58.20	56.32	500	44,400	0
22/05/2026	57.09	883,200	58.79	58.79	56.24	5,200	101,737	0
21/05/2026	58.71	731,600	61.35	61.35	58.03	0	95,100	0
20/05/2026	60.07	755,100	60.92	60.92	57.09	52,900	0	0
19/05/2026	61.09	2,750,200	59.65	62.12	59.48	95,400	20,431	0
18/05/2026	58.11	1,148,600	55.81	58.54	55.13	120,400	14,000	0
15/05/2026	55.47	372,200	57.34	57.34	55.39	600	2,176	0
14/05/2026	56.83	356,600	58.20	58.37	56.41	1,100	25,900	0
13/05/2026	57.34	1,051,200	54.79	58.45	54.79	16,700	4,994	0
12/05/2026	54.70	221,400	54.53	54.70	54.19	900	2,500	0
11/05/2026	53.85	849,400	56.24	56.24	53.60	15,000	48,200	0
08/05/2026	56.24	340,100	56.58	56.58	55.81	225	29,200	0
07/05/2026	56.41	515,400	56.83	57.60	55.98	1,300	9,300	0
06/05/2026	56.58	427,900	56.32	56.58	55.81	41,400	1,200	0
05/05/2026	56.15	1,010,300	57.86	57.94	55.73	42,000	232,870	0
04/05/2026	57.94	185,000	58.03	59.48	57.77	10,800	15,501	0
29/04/2026	57.94	298,600	58.62	58.62	57.60	5,400	46,000	0
28/04/2026	58.62	315,200	59.22	59.30	58.20	17,000	15,900	0
24/04/2026	59.13	390,600	58.54	60.50	58.45	21,600	6,800	0
23/04/2026	58.37	394,800	59.22	59.22	57.60	2,500	9,500	0
22/04/2026	57.69	842,900	58.37	59.39	57.00	13,000	181,297	0
21/04/2026	59.39	644,100	59.65	60.92	59.22	20,020	203,610	0
20/04/2026	60.33	266,300	60.33	61.26	60.24	2,800	44,176	0
17/04/2026	60.50	258,100	59.90	61.61	59.90	27,000	45,300	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-4.20	-7.64%	12,934,800	232,793	0	49.50 56.80 49.50
2 tháng (2026-07-13)	-1.52	-2.90%	24,966,300	-376,169	0	44.80 56.80 49.50
3 tháng (2026-06-15)	-4.93	-8.84%	29,735,700	-513,883	0	44.80 56.80 49.50
6 tháng (2026-03-16)	-4.99	-8.94%	62,597,700	-2,045,005	-39.4	44.80 63.74 49.50
12 tháng (2025-09-16)	-13.60	-21.11%	155,081,200	-1,328,305	55.7	44.80 80.80 49.50
24 tháng (2024-09-23)	2.45	5.07%	365,795,200	-4,656,436	-277.9	44.80 105.36 49.50
36 tháng (2023-09-27)	22.22	77.72%	646,815,512	-9,031,358	-566.2	24.33 105.36 49.50
60 tháng (2021-10-07)	9.95	24.36%	843,159,064	-20,813,137	-943.5	11.56 105.36 49.50

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH