Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-19.40 -17.78% 9,356,300 -699,500 -59.1
89
109.10
90.90
2 tháng
(2026-01-19) 		-32.30 -26.48% 29,262,000 -187,100 7.3
89
125.50
90.90
3 tháng
(2025-12-18) 		-11.10 -11.01% 48,504,500 97,000 35.8
89
128.90
90.90
6 tháng
(2025-09-19) 		-10.17 -10.18% 91,819,100 144,000 41.5
89
128.90
90.90
12 tháng
(2025-03-24) 		-52.29 -36.83% 187,492,600 -2,175,774 -127.6
89
141.99
90.90
24 tháng
(2024-03-28) 		3.64 4.23% 455,672,000 -3,437,291 -309.3
66.17
168.10
90.90
36 tháng
(2023-04-03) 		64.93 262.18% 688,625,117 -11,317,193 -704.8
24.59
168.10
90.90
60 tháng
(2021-04-13) 		38.39 74.82% 808,578,809 -16,154,673 -650.0
18.44
168.10
90.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
47.11
 563,793 46.64 48.27 45.08 0 8,900 -0.5
22/07/2022
46.64
 424,170 46.09 47.50 45.32 18,200 17,200 0.1
21/07/2022
46.09
 582,297 43.91 46.95 43.13 0 18,100 -1.1
20/07/2022
43.91
 373,920 42.59 43.91 42.20 0 47,800 -2.6
19/07/2022
42.59
 283,167 43.21 43.29 42.04 700 130,725 -7.1
18/07/2022
43.21
 309,116 43.45 44.77 42.75 3,300 44,001 -2.2
15/07/2022
43.45
 328,550 42.75 44.07 42.12 200 19,400 -1.1
14/07/2022
42.75
 265,413 42.82 42.98 42.04 100 37,500 -2.0
13/07/2022
42.82
 198,500 42.75 43.21 41.97 0 0 0
12/07/2022
42.75
 168,790 41.97 42.82 41.97 300 10,600 -0.6
11/07/2022
41.97
 218,248 43.13 43.68 41.97 1,500 10,100 -0.5
08/07/2022
43.13
 285,713 42.82 43.91 41.89 1,400 4,500 -0.2
07/07/2022
42.82
 154,414 43.45 43.60 42.12 2,300 1,000 0.1
06/07/2022
43.45
 155,234 44.69 45.08 42.51 1,600 800 0.0
05/07/2022
44.69
 157,474 45.08 46.17 43.99 500 2,867 -0.1
04/07/2022
45.08
 263,740 43.52 45.16 41.27 300 14,700 -0.8
01/07/2022
43.52
 172,910 43.52 44.38 42.04 1,000 9,600 -0.5
30/06/2022
43.52
 117,090 43.13 43.99 42.04 13,430 3,990 0.5
29/06/2022
43.13
 252,006 42.75 43.99 42.43 100,200 22,000 4.3
28/06/2022
42.75
 152,225 43.37 44.38 41.27 2,100 9,700 -0.4
27/06/2022
43.37
 28,910 43.60 44.23 43.21 0 0 0
24/06/2022
43.60
 206,900 43.60 44.15 42.51 98,100 1,000 5.4
23/06/2022
43.60
 233,086 41.42 44.38 41.27 43,800 3,000 2.2
22/06/2022
41.42
 133,735 40.88 42.75 40.41 800 1,100 -0.0
21/06/2022
40.88
 283,377 39.86 42.04 39.32 108,700 1,500 5.7
20/06/2022
39.86
 821,896 45.24 45.78 39.71 178,000 280,980 -5.2
17/06/2022
45.24
 386,887 48.27 48.27 44.85 23,903 30,800 -0.4
16/06/2022
48.27
 270,260 48.43 49.75 47.81 25,300 50,500 -1.6
15/06/2022
48.43
 369,410 50.22 50.22 47.34 102,900 56,800 2.9
14/06/2022
50.22
 417,841 48.97 50.61 48.27 203,014 1,000 12.9
13/06/2022
48.97
 580,625 51.93 52.01 48.59 17,000 1,700 1.0
10/06/2022
51.93
 434,974 53.41 53.65 51.78 1,730 100 0.1
09/06/2022
53.41
 321,429 53.65 53.96 52.95 20,415 300 1.4
08/06/2022
53.65
 535,987 53.57 53.96 52.63 22,800 9,000 0.9
07/06/2022
53.57
 327,201 53.41 54.04 52.17 2,000 200 0.1
06/06/2022
53.41
 514,007 52.79 54.35 52.48 200 3,000 -0.2
03/06/2022
52.79
 330,949 52.48 53.72 52.09 800 5,200 -0.3
02/06/2022
52.48
 392,733 52.95 53.65 52.09 14,100 60,500 -3.1
01/06/2022
52.95
 444,940 53.33 53.65 52.09 2,200 100 0.1
31/05/2022
53.33
 319,519 54.66 54.97 53.33 700 9,500 -0.6
30/05/2022
54.66
 313,752 55.13 55.44 54.04 3,400 2,800 0.0
27/05/2022
55.13
 463,517 53.57 55.98 53.18 3,800 4,300 -0.0
26/05/2022
53.57
 793,741 51.86 54.50 51.23 200 119,600 -8.1
25/05/2022
51.86
 520,863 51.62 52.09 50.61 4,900 185,400 -11.9
24/05/2022
51.62
 320,100 52.09 53.18 50.53 3,100 106,200 -6.8
23/05/2022
52.09
 446,774 52.01 53.96 49.91 3,900 56,000 -3.4
20/05/2022
52.01
 682,479 51.23 52.87 50.61 7,300 118,700 -7.3
19/05/2022
51.23
 281,149 54.11 54.11 51.23 200 120,800 -8.0
18/05/2022
54.11
 259,195 54.19 54.50 52.01 3,400 97,838 -6.4
17/05/2022
54.19
 592,680 52.71 54.35 51.86 0 21,400 -1.5
16/05/2022
52.71
 240,326 50.61 54.89 51.78 0 8,300 -0.6
13/05/2022
50.61
 204,645 52.56 54.19 49.75 21,600 2,164 1.3
12/05/2022
52.56
 273,303 53.65 56.06 51.39 2,900 3,610 -0.0
11/05/2022
53.65
 129,326 54.42 55.13 52.56 2,000 4,600 -0.2
10/05/2022
54.42
 256,740 49.91 56.84 48.27 3,710 1,700 0.1
09/05/2022
49.91
 429,604 53.57 53.65 47.81 27,400 7,300 1.3
06/05/2022
53.57
 203,719 56.06 56.06 52.95 9,300 1,100 0.6
05/05/2022
56.06
 346,781 56.68 58.24 54.35 11,010 10,400 0.1
04/05/2022
56.68
 143,183 58.79 58.79 55.98 3,500 100 0.2
29/04/2022
58.79
 455,180 57.62 59.10 56.68 2,500 1,900 0.0
28/04/2022
57.62
 249,222 56.06 59.17 56.60 14,800 6,600 0.6
27/04/2022
56.06
 206,041 55.59 57.62 55.28 1,100 300 0.1
26/04/2022
55.59
 339,626 53.72 55.98 50.61 11,200 5,900 0.4
25/04/2022
53.72
 528,156 58.79 59.80 51.47 46,911 800 3.2
22/04/2022
58.79
 706,800 62.60 63.38 56.06 115,700 2,300 8.8
21/04/2022
62.60
 396,100 63.46 65.40 60.34 26,100 1,400 2.0
20/04/2022
63.46
 584,300 64.94 65.95 62.29 22,550 120,100 -8.0
19/04/2022
64.94
 994,500 63.85 66.18 63.07 0 0 0
18/04/2022
63.85
 559,400 64.94 66.18 63.22 0 0 0
15/04/2022
64.94
 562,100 63.85 65.48 63.07 0 0 0
14/04/2022
63.85
 906,606 61.51 64.47 60.19 39,005 291,600 -20.2
13/04/2022
61.51
 422,610 60.11 62.99 58.01 28,400 136,100 -8.3
12/04/2022
60.11
 235,235 61.12 62.13 59.33 35,600 46,700 -0.9
08/04/2022
61.12
 435,388 63.69 64.08 59.95 32,005 157,100 -10.0
07/04/2022
63.69
 199,719 64.78 65.33 62.99 47,150 31,500 1.3
06/04/2022
64.78
 253,724 64.78 64.94 62.83 27,230 36,100 -0.7
05/04/2022
64.78
 152,615 65.17 65.64 64.24 45,250 2,300 3.6
04/04/2022
65.17
 497,449 63.22 65.71 62.68 181,383 16,009 13.7
01/04/2022
63.22
 692,359 62.91 63.46 62.13 16,200 5,500 0.9
31/03/2022
62.91
 366,758 63.07 63.46 62.21 55,800 13,124 3.4
30/03/2022
63.07
 486,869 63.30 63.85 62.29 107,100 3,600 8.4
29/03/2022
63.30
 394,432 63.77 63.77 62.44 36,900 5,700 2.5
28/03/2022
63.77
 635,430 62.13 63.85 62.13 99,000 18,300 6.6
25/03/2022
62.13
 1,043,912 59.95 62.76 59.80 5,700 245,400 -19.1
24/03/2022
59.95
 510,354 56.60 60.11 56.68 33,030 18,900 1.1
23/03/2022
56.60
 190,991 56.06 57.54 55.59 35,500 3,100 2.4
22/03/2022
56.06
 156,926 56.76 56.76 55.67 37,000 6,000 2.2
21/03/2022
56.76
 193,624 56.60 57.38 55.44 61,700 410 4.5
18/03/2022
56.60
 256,392 56.37 57.77 56.06 55,110 5,000 3.7
17/03/2022
56.37
 279,830 54.58 56.45 54.66 92,800 17,900 5.4
16/03/2022
54.58
 271,131 52.40 54.74 52.40 65,700 10,300 3.9
15/03/2022
52.40
 132,815 52.17 52.40 51.70 50,200 20,700 2.0
14/03/2022
52.17
 144,524 52.17 52.24 51.08 73,900 47,419 1.8
11/03/2022
52.17
 91,128 52.17 52.95 52.17 34,400 100 2.3
10/03/2022
52.17
 148,473 50.45 52.48 50.53 56,900 6,500 3.3
09/03/2022
50.45
 244,841 50.92 51.86 50.14 98,000 168,900 -4.6
08/03/2022
50.92
 213,075 50.45 51.00 50.14 109,966 59,423 3.3
07/03/2022
50.45
 162,461 51.08 51.54 50.45 2,400 39,200 -2.4
04/03/2022
51.08
 106,873 52.01 52.01 51.08 6,400 30,801 -1.6
03/03/2022
52.01
 67,584 51.23 52.32 51.08 106 15,494 -1.0

Chính sách bảo mật | Điều khoản sử dụng |