Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-05) 		-9.20 -8.36% 11,314,300 -328,300 -34.7
99
110
99.30
2 tháng
(2025-10-06) 		6.20 6.55% 36,839,500 283,900 29.3
94.60
119.30
99.30
3 tháng
(2025-09-08) 		2.61 2.66% 43,133,400 170,300 19.0
94.60
119.30
99.30
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,964,600 -1,344,613 -110.1
94.60
123.90
99.30
12 tháng
(2024-12-10) 		-41.09 -28.96% 185,943,600 -3,300,679 -317.1
94.60
168.10
99.30
24 tháng
(2023-12-18) 		54.91 119.64% 472,124,412 -7,768,317 -609.1
45.89
168.10
99.30
36 tháng
(2022-12-21) 		76.56 315.85% 656,677,905 -17,247,311 -898.8
22.48
168.10
99.30
60 tháng
(2020-12-31) 		34.05 51.01% 775,282,213 -21,612,904 -1,182.8
18.44
168.10
99.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
51.23
 145,564 52.17 52.17 51.08 32,203 12,094 1.3
01/03/2022
52.17
 116,860 52.01 52.32 51.54 4,506 7,704 -0.2
28/02/2022
52.01
 154,641 52.48 52.71 51.47 1,817 43,549 -2.8
25/02/2022
52.48
 67,161 52.87 52.95 52.40 9,010 14,331 -0.4
24/02/2022
52.87
 97,890 53.88 54.35 52.01 1,521 454 0.1
23/02/2022
53.88
 97,055 53.72 53.96 53.49 69,913 82,086 -0.8
22/02/2022
53.72
 66,045 54.42 54.50 53.41 100 7,544 -0.5
21/02/2022
54.42
 133,805 53.88 54.74 53.57 37,802 33,926 0.3
18/02/2022
53.88
 106,000 53.57 53.88 53.33 63,200 10,200 3.6
17/02/2022
53.57
 119,359 54.50 54.50 52.95 6,938 35,000 -1.9
16/02/2022
54.50
 85,238 54.19 54.58 54.04 4,900 17,800 -0.9
15/02/2022
54.19
 83,699 54.50 54.66 53.02 52,200 27,200 1.7
14/02/2022
54.50
 88,353 53.33 54.74 52.24 50,600 17,236 2.3
11/02/2022
53.33
 50,991 54.50 54.50 53.33 1,010 4,804 -0.3
10/02/2022
54.50
 79,764 54.66 55.28 53.57 1,100 856 0.0
09/02/2022
54.66
 81,355 53.49 54.97 53.57 3,000 100 0.2
08/02/2022
53.49
 118,032 51.93 53.57 52.17 16,113 18,500 -0.2
07/02/2022
51.93
 67,285 51.86 52.17 50.69 13,100 19,500 -0.4
28/01/2022
51.86
 113,576 49.83 51.93 49.75 39,280 30,547 0.6
27/01/2022
49.83
 109,356 51.00 51.93 49.83 9,600 82,510 -4.7
26/01/2022
51.00
 331,119 50.84 51.00 49.36 212,700 191,789 1.4
25/01/2022
50.84
 135,494 51.31 51.47 50.53 228,467 252,190 -1.5
24/01/2022
51.31
 146,002 52.56 52.56 51.31 7,400 48,374 -2.7
21/01/2022
52.56
 83,400 53.49 53.49 52.48 2,100 1,256 0.1
20/01/2022
53.49
 71,100 52.32 53.49 52.09 23,500 3,000 1.4
19/01/2022
52.32
 87,659 53.02 53.02 52.17 1,700 10,020 -0.6
18/01/2022
53.02
 83,200 53.18 53.18 52.87 1,842 7,800 -0.4
17/01/2022
53.18
 107,803 54.89 54.89 52.95 3,300 300 0.2
14/01/2022
54.89
 38,186 55.20 55.20 54.50 2,900 0 0.2
13/01/2022
55.20
 18,350 55.67 55.67 54.50 1,211 0 0.1
12/01/2022
55.67
 104,310 54.50 56.84 54.50 78,908 3,400 5.4
11/01/2022
54.50
 107,033 54.89 55.20 54.50 6,200 700 0.4
10/01/2022
54.89
 152,059 56.06 56.14 54.81 8,477 2,700 0.4
07/01/2022
56.06
 42,390 56.06 56.22 55.83 500 2,300 -0.1
06/01/2022
56.06
 105,568 57.23 57.23 55.83 8,117 15,200 -0.5
05/01/2022
57.23
 132,767 57.23 57.62 56.37 70,200 20,287 3.7
04/01/2022
57.23
 64,000 58.16 58.16 56.84 0 0 0
31/12/2021
58.16
 101,988 55.75 58.16 55.83 62,100 0 4.5
30/12/2021
55.75
 32,407 56.29 56.53 55.75 1,185 0 0.1
29/12/2021
56.29
 99,500 55.20 56.84 54.66 24,617 10,000 1.0
28/12/2021
55.20
 143,602 55.51 58.40 55.05 2,450 5,495 -0.2
27/12/2021
55.51
 78,140 55.51 56.14 55.28 2,507 2,300 0.0
24/12/2021
55.51
 119,829 55.98 56.84 55.36 7,427 1,200 0.4
23/12/2021
55.98
 100,371 56.92 57.46 55.67 5,039 42,470 -2.7
22/12/2021
56.92
 129,797 58.40 58.40 56.84 12,621 61,300 -3.6
21/12/2021
58.40
 77,700 58.40 58.86 56.84 10,300 16,500 -0.5
20/12/2021
58.40
 48,496 58.24 64.31 57.85 2,700 1,000 0.1
17/12/2021
58.24
 124,500 58.08 58.32 57.85 1,000 11,200 -0.8
16/12/2021
58.08
 63,700 58.24 58.24 57.62 68,700 50,200 1.4
15/12/2021
58.24
 129,600 57.46 58.24 57.23 57,000 24,800 2.4
14/12/2021
57.46
 108,956 57.46 57.85 57.31 27,650 74,215 -3.4
13/12/2021
57.46
 100,777 57.23 58.08 57.23 480 71,300 -5.2
10/12/2021
57.23
 75,267 57.70 66.03 57.15 1,606 33,000 -2.3
09/12/2021
57.70
 139,596 57.07 57.85 56.84 43,315 92,000 -3.6
08/12/2021
57.07
 100,736 58.71 59.25 56.99 8,552 51,897 -3.2
07/12/2021
58.71
 94,527 57.15 59.17 58.01 35,900 30,520 0.4
06/12/2021
57.15
 168,731 60.03 60.03 56.99 29,950 5,359 1.9
03/12/2021
60.03
 128,924 60.73 69.80 59.95 3,119 26,600 -1.8
02/12/2021
60.73
 138,801 60.89 69.92 60.58 30,722 45,218 -1.1
01/12/2021
60.89
 75,189 60.97 61.43 60.65 4,655 15,100 -0.8
30/11/2021
60.97
 114,266 61.35 61.51 60.97 1,868 26,600 -1.9
29/11/2021
61.35
 74,161 61.74 61.82 60.73 38,930 4,200 2.7
26/11/2021
61.74
 176,000 61.67 61.98 61.51 79,300 28,400 4.0
25/11/2021
61.67
 83,138 61.51 61.67 52.17 26,900 3,409 1.9
24/11/2021
61.51
 81,263 61.20 70.23 61.04 11,820 10,900 0.1
23/11/2021
61.20
 30,437 60.73 62.29 60.34 3,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |