Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	68	298,600	68.80	68.80	67.60	5,400	46,000	0
28/04/2026	68.80	315,200	69.50	69.60	68.30	17,000	15,900	0
27/04/2026	69.40	390,600	68.70	71	68.60	21,600	6,800	0
24/04/2026	69.40	390,600	68.70	71	68.60	21,600	6,800	0
23/04/2026	68.50	394,800	69.50	69.50	67.60	2,500	9,500	0
22/04/2026	67.70	842,900	68.50	69.70	66.90	13,000	181,297	0
21/04/2026	69.70	644,100	70	71.50	69.50	20,020	203,610	0
20/04/2026	70.80	266,300	70.80	71.90	70.70	2,800	44,176	0
17/04/2026	71	258,100	70.30	72.30	70.30	27,000	45,300	0
16/04/2026	70.30	584,900	71.50	72.10	70.10	7,000	74,700	0
15/04/2026	71.80	394,500	73	73.30	71.70	7,400	12,800	0
14/04/2026	72.20	741,600	72	74.50	72	52,100	9,400	0
13/04/2026	71.70	526,500	72.90	73	71.50	13,700	80,800	0
10/04/2026	73	355,700	74	74	72.40	2,500	5,900	0
09/04/2026	73.50	408,800	75.50	75.50	73.30	4,700	21,400	0
08/04/2026	74.80	422,100	75.50	75.50	72.50	17,300	5,700	0
07/04/2026: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
07/04/2026	72.20	925,900	69	74.10	69	12,600	2,000	0
06/04/2026	69.30	598,900	68.85	70.47	68.56	12,300	20,600	0
03/04/2026	68.85	656,200	72.31	72.83	68.85	10,100	102,900	0
02/04/2026	72.31	426,000	73.56	73.56	70.62	5,080	10,000	0
01/04/2026	73.12	760,500	72.31	75.03	71.21	79,500	63,400	0
31/03/2026	70.91	681,800	73.12	73.12	69.74	10,940	124,400	0
30/03/2026	71.72	486,200	72.97	72.97	70.47	28,515	9,334	0
27/03/2026	72.97	1,072,000	72.83	74.30	71.50	59,590	22,100	0
26/03/2026	69.96	853,300	66.87	69.96	66.28	130,700	8,200	0
25/03/2026	65.40	521,200	62.60	65.54	62.60	43,429	7,100	0
24/03/2026	62.23	256,600	62.53	62.82	61.42	27,104	2,500	0
23/03/2026	60.76	809,700	65.18	65.18	60.76	9,209	80,600	0
20/03/2026	65.32	297,500	65.84	67.02	64.73	4,600	15,300	-1.0
19/03/2026	65.76	273,200	66.21	66.28	65.25	84,300	1,400	7.5
18/03/2026	66.87	297,900	66.21	67.24	65.99	37,500	119,200	-7.4
17/03/2026	65.99	353,500	66.21	67.53	65.62	12,300	137,600	-11.2
16/03/2026	65.47	387,200	65.54	66.21	65.03	16,500	321,800	-27.4
13/03/2026	65.54	720,000	66.94	66.94	65.47	16,500	321,800	-27.4
12/03/2026	67.38	396,900	69.37	69.37	67.31	27,900	147,500	-11.0
11/03/2026	69.37	497,900	67.16	69.88	66.79	86,000	73,600	1.1
10/03/2026	67.31	934,200	71.28	71.28	64.73	8,800	27,500	-1.7
09/03/2026	66.79	497,700	66.79	67.68	66.79	8,800	27,500	-1.7
06/03/2026	71.80	537,300	74.00	74.00	71.80	28,000	62,800	-3.4
05/03/2026	74.00	281,400	75.70	76.50	74.00	6,600	17,700	-1.1
04/03/2026	73.93	794,500	73.86	75.18	71.36	134,800	70,700	6.3
03/03/2026	74.37	674,100	75.40	77.17	74.37	17,800	24,200	-0.7
02/03/2026	75.92	679,600	75.40	77.68	75.40	107,500	18,100	10.5
27/02/2026	78.86	627,700	78.49	79.89	77.17	110,800	8,800	10.9
26/02/2026	78.49	401,000	79.45	80.18	78.49	19,200	65,200	-4.9
25/02/2026	80.04	464,300	80.18	81.65	78.71	34,200	35,400	-0.1
24/02/2026	80.18	562,100	80.92	82.02	78.93	41,000	18,100	2.5
23/02/2026	80.26	546,900	77.24	80.26	76.50	18,900	16,800	0.2
13/02/2026	75.03	492,000	75.40	76.50	74.52	10,700	226,600	-22.0
12/02/2026	75.03	379,700	77.17	77.17	75.03	17,300	149,900	-13.7
11/02/2026	76.28	454,600	75.77	77.09	75.40	17,500	42,300	-2.6
10/02/2026	76.14	849,600	79.59	80.11	74.30	81,500	65,900	1.3
09/02/2026	79.52	411,700	82.02	82.24	79.52	96,000	16,900	8.6
06/02/2026	81.36	858,800	79.45	81.87	78.42	96,000	16,900	8.6
05/02/2026	80.92	937,300	83.64	83.64	80.92	10,700	80,700	-7.8
04/02/2026	83.64	786,600	86.07	86.07	83.42	17,400	115,800	-11.3
03/02/2026	85.48	1,190,100	85.33	87.54	85.26	107,500	18,100	10.5
02/02/2026	84.23	914,400	81.80	86.07	81.80	70,000	72,300	-0.3
30/01/2026	81.80	974,600	81.95	83.64	81.73	120,500	62,600	6.4
29/01/2026	81.95	1,126,100	84.82	84.82	81.87	13,400	127,100	-12.9
28/01/2026	84.89	1,244,200	86.73	87.91	84.60	235,600	93,100	16.6
27/01/2026	85.04	815,700	84.38	85.41	82.39	98,900	59,000	4.5
26/01/2026	83.13	1,131,100	84.45	86.44	81.73	177,200	29,600	16.8
23/01/2026	84.38	1,410,100	88.94	88.94	83.27	77,500	48,100	3.2
22/01/2026	89.01	1,317,800	91.95	91.95	88.79	353,400	174,900	21.8
21/01/2026	89.75	1,228,500	90.11	91.81	87.91	33,800	36,900	-0.4
20/01/2026	92.32	1,794,400	90.85	95.56	89.75	321,900	111,800	26.7
19/01/2026	89.75	1,588,400	90.70	91.36	86.88	190,300	86,200	12.3
16/01/2026	89.75	1,917,600	91.59	94.82	89.60	75,300	178,400	-13.0
15/01/2026	94.82	1,618,500	92.69	96.73	90.85	107,100	25,600	10.3
14/01/2026	90.48	3,882,400	86.80	90.48	84.89	190,300	164,600	3.2
13/01/2026	84.60	3,106,000	89.75	89.75	81.07	240,700	256,000	-2.1
12/01/2026	84.23	684,500	84.23	84.23	84.23	7,400	12,200	-0.5
09/01/2026	78.79	1,384,900	74.30	78.79	74.30	89,100	7,300	8.4
08/01/2026	73.64	945,900	77.76	77.76	73.34	74,500	16,800	5.9
07/01/2026	75.18	1,586,300	70.25	75.18	70.10	326,400	10,900	31.4
06/01/2026	70.33	478,800	71.21	71.21	70.10	300	51,700	-4.9
05/01/2026	70.99	359,600	72.68	73.27	70.91	37,800	29,600	0.8
31/12/2025	72.68	245,800	72.53	72.68	71.87	600	0	0.1
30/12/2025	72.16	315,400	71.72	72.31	71.28	23,500	0	2.3
29/12/2025	71.36	207,700	71.94	71.94	70.99	6,300	900	0.5
26/12/2025	71.36	358,100	71.36	71.58	70.10	7,400	28,500	-2.0
25/12/2025	71.58	335,800	72.53	72.53	71.28	4,200	38,800	-3.4
24/12/2025	71.94	261,500	71.72	72.83	71.43	1,000	6,700	-0.6
23/12/2025	71.94	729,600	73.56	74.45	71.58	13,500	28,400	-1.4
22/12/2025	73.27	267,900	72.53	73.34	72.31	27,500	53,500	-2.6
19/12/2025	72.53	409,800	74.59	74.59	72.16	300	36,300	-3.6
18/12/2025	74.15	146,400	75.18	75.18	73.19	100	3,000	-0.3
17/12/2025	74.45	764,800	72.53	76.50	72.53	34,400	20,800	1.3
16/12/2025	73.05	401,800	72.39	73.05	71.58	33,500	10,900	2.2
15/12/2025	72.39	236,700	71.21	72.68	71.06	700	1,000	-0.0
12/12/2025	71.21	378,700	71.21	73.64	70.77	30,000	10,800	1.9
11/12/2025	71.36	225,400	70.40	71.80	70.40	0	2,200	-0.2
10/12/2025	71.13	171,700	71.21	72.09	71.13	500	14,900	-1.4
09/12/2025	71.21	626,800	72.24	72.31	70.10	8,900	35,000	-2.5
08/12/2025	72.02	394,400	73.12	73.78	71.87	600	30,200	-2.9
05/12/2025	73.05	443,100	74.15	74.81	72.83	700	1,000	-0.0
04/12/2025	74.15	308,100	74.37	75.18	73.93	2,200	31,500	-3.0
03/12/2025	74.15	267,300	73.56	75.40	73.56	1,100	5,200	-0.4
02/12/2025	73.42	268,000	74.45	75.03	73.19	800	37,800	-3.7

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 (2026-03-31)	-2.91	-4.11%	11,284,600	-727,243	0	67.70 74.80 68
2 tháng (2026-03-02)	-7.92	-10.43%	22,906,500	-1,347,330	-68.5	60.76 75.92 68
3 tháng (2026-01-30)	-13.80	-16.87%	33,757,900	-1,490,430	-82.2	60.76 85.48 68
6 tháng (2025-11-03)	-11.52	-14.49%	82,980,900	-705,730	9.9	60.76 94.82 68
12 tháng (2025-05-05)	-12.74	-15.78%	184,524,400	-2,727,837	-124.4	60.76 94.82 68
24 tháng (2024-05-10)	9.33	15.90%	424,993,500	-3,868,721	-301.2	49.61 123.66 68
36 tháng (2023-05-16)	47.13	225.86%	689,246,142	-10,377,276	-660.1	20.87 123.66 68
60 tháng (2021-05-26)	25.87	61.39%	815,999,150	-17,015,253	-703.3	13.57 123.66 68

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH