Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/11/2021	60.73	118,863	61.35	61.43	60.65	35,800	4,100	2.5
19/11/2021	61.35	155,940	61.67	61.98	60.65	4,450	3,100	0.1
18/11/2021	61.67	95,107	61.98	62.06	61.67	19,050	4,900	1.1
17/11/2021	61.98	90,392	61.98	62.13	52.95	17,600	4,274	1.1
16/11/2021	61.98	134,864	61.74	62.37	61.82	22,230	24,200	-0.2
15/11/2021	61.74	102,400	61.90	62.06	61.59	410	2,421	-0.2
12/11/2021	61.90	186,456	61.51	61.90	61.20	126,202	400	9.9
11/11/2021	61.51	178,200	61.74	61.98	61.35	17,400	600	1.3
10/11/2021	61.74	92,550	61.98	62.29	61.67	4,930	800	0.3
09/11/2021	61.98	163,900	62.29	62.29	61.51	419	9,600	-0.7
08/11/2021	62.29	110,581	62.37	62.52	62.06	701	323	0.0
05/11/2021	62.37	86,719	62.21	62.76	61.90	765	1,500	-0.1
04/11/2021	62.21	74,309	61.59	62.21	61.51	8,600	1,700	0.5
03/11/2021	61.59	227,021	61.67	62.21	61.51	263,400	156,476	8.5
02/11/2021	61.67	556,944	63.07	63.07	61.51	91,283	154,870	-5.1
01/11/2021	63.07	225,345	63.69	64.62	63.07	37,900	55,700	-1.5
29/10/2021	63.69	210,806	62.68	63.69	62.44	92,500	600	7.5
28/10/2021	62.68	172,964	61.74	62.68	61.74	99,179	56,200	3.4
27/10/2021	61.74	195,400	61.12	61.98	60.97	50,710	4,332	3.7
26/10/2021	61.12	90,500	61.59	61.59	61.04	1,400	66	0.1
25/10/2021	61.59	296,600	61.51	61.59	60.89	113,800	200,000	-6.8
22/10/2021	61.51	383,000	61.43	61.74	61.43	105,550	182,300	-6.1
21/10/2021	61.43	418,700	61.82	63.38	61.28	134,610	163,248	-2.3
20/10/2021	61.82	277,100	61.98	62.68	61.67	98,000	210,021	-8.9
19/10/2021	61.98	297,200	62.06	62.29	61.82	0	0	0
18/10/2021	62.06	387,600	63.07	63.07	61.90	0	0	0
15/10/2021	63.07	344,200	63.53	64.00	62.52	35,700	239,400	-16.4
14/10/2021	63.53	260,600	63.85	63.85	63.15	0	0	0
13/10/2021	63.85	63,600	64.08	64.62	63.69	0	0	0
12/10/2021	64.08	86,300	64.39	64.70	64.00	0	0	0
11/10/2021	64.39	86,000	64.70	64.78	64.24	0	0	0
08/10/2021	64.70	116,400	65.17	65.17	64.47	20,452	8,300	1.0
07/10/2021	65.17	159,900	65.25	65.25	64.94	21,000	4,400	1.4
06/10/2021	65.25	134,300	65.09	65.40	64.70	32,146	600	2.6
05/10/2021	65.09	144,648	64.70	65.17	64.39	200	10,500	-0.9
04/10/2021	64.70	332,064	62.91	65.01	62.99	9,008	2,900	0.5
01/10/2021	62.91	108,846	63.30	63.77	62.76	3,004	15,185	-1.0
30/09/2021	63.30	88,016	62.76	63.46	62.91	17,300	349	1.4
29/09/2021	62.76	39,261	63.07	63.07	62.76	900	200	0.1
28/09/2021	63.07	36,942	63.07	63.38	54.50	18,501	79	1.5
27/09/2021	63.07	44,366	63.22	63.85	62.76	4,908	400	0.4
24/09/2021	63.22	43,985	63.69	63.85	63.07	4,018	80	0.3
23/09/2021	63.69	161,746	63.46	72.41	62.99	82,000	106,828	-2.0
22/09/2021	63.46	200,805	63.30	63.85	54.11	21,300	23,625	-0.2
21/09/2021	63.30	138,513	63.92	63.92	62.29	2,100	43,700	-3.4
20/09/2021	63.92	85,610	64.00	73.35	63.77	24,200	13,600	0.9
17/09/2021	64.00	63,446	64.24	73.19	63.53	31,007	100	2.5
16/09/2021	64.24	66,160	63.46	64.24	63.15	25,000	1,700	1.9
15/09/2021	63.46	60,100	63.85	63.85	62.83	0	0	0
14/09/2021	63.85	126,736	64.16	64.24	63.22	40,200	17,517	1.9
13/09/2021	64.16	113,300	65.01	65.01	64.00	47,500	19,217	2.3
10/09/2021	65.01	131,755	65.71	75.45	64.55	8,500	47	0.7
09/09/2021	65.71	93,174	65.79	65.87	65.40	41,300	2,100	3.3
08/09/2021	65.79	89,648	66.34	66.34	65.40	49,600	16,400	2.8
07/09/2021	66.34	249,143	65.01	67.51	55.28	70,750	3,409	5.7
06/09/2021	65.01	172,700	63.61	65.25	63.61	46,324	19,844	2.2
01/09/2021	63.61	60,400	63.46	63.69	62.91	37,300	800	3.0
31/08/2021	63.46	98,830	63.77	64.00	63.07	29,366	21,074	0.7
30/08/2021	63.77	103,974	63.85	64.00	62.99	38,430	900	3.1
27/08/2021	63.85	95,979	63.46	63.85	61.51	47,010	300	3.8
26/08/2021	63.46	94,567	63.85	64.24	62.68	40,330	15,720	2.0
25/08/2021	63.85	138,935	62.13	64.00	61.90	42,448	37,600	0.4
24/08/2021	62.13	137,189	61.74	62.29	61.74	3,210	819	0.2

Page:
<<
10
11
12
>>

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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH