Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.20
-0.20
(-0.18%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |