Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	89.40	174,800	89.10	90	89.10	1,900	55,100	0
13/03/2026	89.10	720,000	91	91	89	16,500	321,800	-27.4
12/03/2026	91.60	396,900	94.30	94.30	91.50	27,900	147,500	-11.0
11/03/2026	94.30	497,900	91.30	95	90.80	86,000	73,600	1.1
10/03/2026	91.50	934,200	96.90	96.90	88	8,800	27,500	-1.7
09/03/2026	90.80	497,700	90.80	92	90.80	8,800	27,500	-1.7
06/03/2026	97.60	537,300	100.60	100.60	97.60	28,000	62,800	-3.4
05/03/2026	100.60	281,400	102.90	104	100.60	6,600	17,700	-1.1
04/03/2026	100.50	794,500	100.40	102.20	97	134,800	70,700	6.3
03/03/2026	101.10	674,100	102.50	104.90	101.10	17,800	24,200	-0.7
02/03/2026	103.20	679,600	102.50	105.60	102.50	107,500	18,100	10.5
27/02/2026	107.20	627,700	106.70	108.60	104.90	110,800	8,800	10.9
26/02/2026	106.70	401,000	108	109	106.70	19,200	65,200	-4.9
25/02/2026	108.80	464,300	109	111	107	34,200	35,400	-0.1
24/02/2026	109	562,100	110	111.50	107.30	41,000	18,100	2.5
23/02/2026	109.10	546,900	105	109.10	104	18,900	16,800	0.2
13/02/2026	102	492,000	102.50	104	101.30	10,700	226,600	-22.0
12/02/2026	102	379,700	104.90	104.90	102	17,300	149,900	-13.7
11/02/2026	103.70	454,600	103	104.80	102.50	17,500	42,300	-2.6
10/02/2026	103.50	849,600	108.20	108.90	101	81,500	65,900	1.3
09/02/2026	108.10	411,700	111.50	111.80	108.10	96,000	16,900	8.6
06/02/2026	110.60	858,800	108	111.30	106.60	96,000	16,900	8.6
05/02/2026	110	937,300	113.70	113.70	110	10,700	80,700	-7.8
04/02/2026	113.70	786,600	117	117	113.40	17,400	115,800	-11.3
03/02/2026	116.20	1,190,100	116	119	115.90	107,500	18,100	10.5
02/02/2026	114.50	914,400	111.20	117	111.20	70,000	72,300	-0.3
30/01/2026	111.20	974,600	111.40	113.70	111.10	120,500	62,600	6.4
29/01/2026	111.40	1,126,100	115.30	115.30	111.30	13,400	127,100	-12.9
28/01/2026	115.40	1,244,200	117.90	119.50	115	235,600	93,100	16.6
27/01/2026	115.60	815,700	114.70	116.10	112	98,900	59,000	4.5
26/01/2026	113	1,131,100	114.80	117.50	111.10	177,200	29,600	16.8
23/01/2026	114.70	1,410,100	120.90	120.90	113.20	77,500	48,100	3.2
22/01/2026	121	1,317,800	125	125	120.70	353,400	174,900	21.8
21/01/2026	122	1,228,500	122.50	124.80	119.50	33,800	36,900	-0.4
20/01/2026	125.50	1,794,400	123.50	129.90	122	321,900	111,800	26.7
19/01/2026	122	1,588,400	123.30	124.20	118.10	190,300	86,200	12.3
16/01/2026	122	1,917,600	124.50	128.90	121.80	75,300	178,400	-13.0
15/01/2026	128.90	1,618,500	126	131.50	123.50	107,100	25,600	10.3
14/01/2026	123	3,882,400	118	123	115.40	190,300	164,600	3.2
13/01/2026	115	3,106,000	122	122	110.20	240,700	256,000	-2.1
12/01/2026	114.50	684,500	114.50	114.50	114.50	7,400	12,200	-0.5
09/01/2026	107.10	1,384,900	101	107.10	101	89,100	7,300	8.4
08/01/2026	100.10	945,900	105.70	105.70	99.70	74,500	16,800	5.9
07/01/2026	102.20	1,586,300	95.50	102.20	95.30	326,400	10,900	31.4
06/01/2026	95.60	478,800	96.80	96.80	95.30	300	51,700	-4.9
05/01/2026	96.50	359,600	98.80	99.60	96.40	37,800	29,600	0.8
31/12/2025	98.80	245,800	98.60	98.80	97.70	600	0	0.1
30/12/2025	98.10	315,400	97.50	98.30	96.90	23,500	0	2.3
29/12/2025	97	207,700	97.80	97.80	96.50	6,300	900	0.5
26/12/2025	97	358,100	97	97.30	95.30	7,400	28,500	-2.0
25/12/2025	97.30	335,800	98.60	98.60	96.90	4,200	38,800	-3.4
24/12/2025	97.80	261,500	97.50	99	97.10	1,000	6,700	-0.6
23/12/2025	97.80	729,600	100	101.20	97.30	13,500	28,400	-1.4
22/12/2025	99.60	267,900	98.60	99.70	98.30	27,500	53,500	-2.6
19/12/2025	98.60	409,800	101.40	101.40	98.10	300	36,300	-3.6
18/12/2025	100.80	146,400	102.20	102.20	99.50	100	3,000	-0.3
17/12/2025	101.20	764,800	98.60	104	98.60	34,400	20,800	1.3
16/12/2025	99.30	401,800	98.40	99.30	97.30	33,500	10,900	2.2
15/12/2025	98.40	236,700	96.80	98.80	96.60	700	1,000	-0.0
12/12/2025	96.80	378,700	96.80	100.10	96.20	30,000	10,800	1.9
11/12/2025	97	225,400	95.70	97.60	95.70	0	2,200	-0.2
10/12/2025	96.70	171,700	96.80	98	96.70	500	14,900	-1.4
09/12/2025	96.80	626,800	98.20	98.30	95.30	8,900	35,000	-2.5
08/12/2025	97.90	394,400	99.40	100.30	97.70	600	30,200	-2.9
05/12/2025	99.30	443,100	100.80	101.70	99	700	1,000	-0.0
04/12/2025	100.80	308,100	101.10	102.20	100.50	2,200	31,500	-3.0
03/12/2025	100.80	267,300	100	102.50	100	1,100	5,200	-0.4
02/12/2025	99.80	268,000	101.20	102	99.50	800	37,800	-3.7
01/12/2025	101.60	398,200	99	102.60	98.70	104,600	8,100	9.7
28/11/2025	99	417,400	99.80	100.40	98	5,800	2,200	0.4
27/11/2025	99.80	252,800	101.60	101.70	99.70	800	4,900	-0.4
26/11/2025	100.40	392,500	99.60	101.20	99.50	6,600	31,500	-2.5
25/11/2025	99.60	676,900	102.70	103	99.60	3,000	12,800	-1.0
24/11/2025	102.80	379,000	104	105	102.60	8,300	25,400	-1.8
21/11/2025	104	837,200	104	104.40	102	4,700	129,400	-12.9
20/11/2025	104.80	452,400	107	107.50	104.50	0	400	-0.0
19/11/2025	107	424,500	109	109.80	105.20	300	22,900	-2.4
18/11/2025	108.80	942,900	104.60	111	104	134,200	18,200	12.4
17/11/2025	104.80	503,300	107	107.20	104.20	800	33,000	-3.4
14/11/2025	106.30	430,900	106	107.50	105.10	23,000	59,000	-3.8
13/11/2025	106.30	493,400	106.10	107.50	104.90	11,400	52,100	-4.4
12/11/2025	105.50	404,200	103.40	105.50	103	9,800	37,100	-2.9
11/11/2025	103.40	422,800	105.50	105.50	101.50	35,400	20,000	1.6
10/11/2025	102.20	596,900	105.70	106.40	102.20	12,800	52,900	-4.2
07/11/2025	105	1,014,100	106.60	109.10	104.50	128,500	161,300	-3.6
06/11/2025	106.60	717,100	111.70	111.70	106.60	8,600	72,900	-7.0
05/11/2025	110	714,400	110	112.70	109.10	4,000	16,400	-1.4
04/11/2025	109.80	1,965,100	108.60	114	102	222,100	107,100	11.9
03/11/2025	108.10	1,401,400	115	119.50	108.10	65,300	69,200	-0.5
31/10/2025	115.50	1,337,000	120.30	121.90	115.50	22,200	93,100	-8.6
30/10/2025	119.30	2,265,100	115.30	122.50	115.30	135,600	106,600	3.4
29/10/2025	115	645,000	117	117.40	114.30	46,800	110,200	-7.3
28/10/2025	116	1,164,100	114.50	117.90	110.20	99,500	52,500	5.3
27/10/2025	114.50	1,330,100	117	118.90	114.50	133,800	147,900	-1.7
24/10/2025	113.70	1,803,900	106	113.70	105	129,400	99,400	3.5
23/10/2025	106.30	1,037,100	111.10	112.30	106.30	24,400	120,700	-10.6
22/10/2025	112.50	1,317,900	114.40	114.40	109	180,800	15,300	18.6
21/10/2025	111	1,794,900	106.80	111.20	106.80	226,500	14,500	23.1
20/10/2025	104.50	3,339,300	100	107	98.50	310,100	59,600	26.0
17/10/2025	100	569,300	100.80	100.80	97.80	2,200	1,900	0.0
16/10/2025	99.80	828,900	99.40	100.80	96.50	17,000	63,000	-4.6

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 (2026-02-11)	-12.10	-11.67%	9,221,900	-336,900	-31.6	89.10 109.10 89.10
2 tháng (2026-01-12)	-22.90	-20%	39,010,300	532,800	71.1	89.10 128.90 89.10
3 tháng (2025-12-15)	-6.80	-6.91%	48,447,100	868,800	105.2	89.10 128.90 89.10
6 tháng (2025-09-15)	-11.24	-10.93%	92,331,900	1,117,000	132.3	89.10 128.90 89.10
12 tháng (2025-03-18)	-53.75	-36.98%	187,307,700	-1,420,630	-58.9	89.10 145.35 89.10
24 tháng (2024-03-25)	10.78	13.33%	458,328,800	-2,720,791	-245.1	66.17 168.10 89.10
36 tháng (2023-03-29)	68.24	292.10%	688,276,030	-10,614,013	-639.7	23.27 168.10 89.10
60 tháng (2021-04-08)	37.89	70.55%	807,862,181	-15,602,063	-599.9	18.44 168.10 89.10

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH