Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-17) 		-5.30 -9.67% 10,824,400 115,668 0
48.65
56.80
48.65
2 tháng
(2026-07-16) 		-1.90 -3.70% 24,704,200 -225,355 0
44.80
56.80
48.65
3 tháng
(2026-06-16) 		-6.23 -11.17% 30,068,700 -501,262 0
44.80
56.80
48.65
6 tháng
(2026-03-18) 		-7.48 -13.12% 62,448,000 -1,591,684 -0.8
44.80
63.74
48.65
12 tháng
(2025-09-19) 		-13.10 -20.93% 154,267,100 -1,447,684 40.7
44.80
80.80
48.65
24 tháng
(2024-09-24) 		0.85 1.74% 364,893,900 -4,535,315 -270.1
44.80
105.36
48.65
36 tháng
(2023-10-02) 		21.34 75.79% 643,500,712 -8,824,092 -557.6
24.33
105.36
48.65
60 tháng
(2021-10-11) 		9.14 22.64% 843,473,764 -20,819,168 -945.9
11.56
105.36
48.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2022
31.19
 162,349 30.99 31.23 30.50 500 26,200 -1.6
22/08/2022
30.99
 314,407 30.94 31.04 30.31 38,075 7,500 1.9
19/08/2022
30.94
 186,351 31.09 31.43 30.26 691 11,418 -0.7
18/08/2022
31.09
 324,616 31.43 31.82 30.75 700 1,900 -0.1
17/08/2022
31.43
 441,065 31.19 31.82 31.14 1,500 1,200 0.0
16/08/2022
31.19
 239,352 31.43 31.67 30.99 364 926 -0.0
15/08/2022
31.43
 778,728 30.11 31.48 29.97 1,200 104,800 -6.6
12/08/2022
30.11
 211,968 29.77 30.31 29.72 6,100 400 0.3
11/08/2022
29.77
 211,736 30.65 30.75 29.72 3,100 700 0.2
10/08/2022
30.65
 432,972 29.92 30.99 29.77 4,363 8,600 -0.3
09/08/2022
29.92
 209,737 29.97 30.26 29.58 148 400 -0.0
08/08/2022
29.97
 209,484 29.92 30.01 29.18 7,400 0 0.5
05/08/2022
29.92
 294,602 30.40 30.40 29.82 2,200 3,418 -0.1
04/08/2022
30.40
 580,343 29.87 30.50 29.77 140,100 4,500 8.4
03/08/2022
29.87
 328,991 29.18 29.97 28.79 10,000 5,900 0.3
02/08/2022
29.18
 441,565 29.53 29.77 28.75 1,100 0 0.1
01/08/2022
29.53
 374,238 29.67 30.70 29.04 800 1,800 -0.1
29/07/2022
29.67
 194,939 29.77 30.70 29.38 1,900 5,000 -0.2
28/07/2022
29.77
 473,857 29.67 31.04 29.43 200 92,200 -5.6
27/07/2022
29.67
 367,611 29.53 30.70 29.09 6,500 700 0.3
26/07/2022
29.53
 550,981 29.53 29.92 28.70 3,900 200 0.2
25/07/2022
29.53
 563,793 29.23 30.26 28.26 0 8,900 -0.5
22/07/2022
29.23
 424,170 28.89 29.77 28.40 18,200 17,200 0.1
21/07/2022
28.89
 582,297 27.53 29.43 27.04 0 18,100 -1.1
20/07/2022
27.53
 373,920 26.70 27.53 26.45 0 47,800 -2.6
19/07/2022
26.70
 283,167 27.09 27.13 26.35 700 130,725 -7.1
18/07/2022
27.09
 309,116 27.23 28.06 26.79 3,300 44,001 -2.2
15/07/2022
27.23
 328,550 26.79 27.62 26.40 200 19,400 -1.1
14/07/2022
26.79
 265,413 26.84 26.94 26.35 100 37,500 -2.0
13/07/2022
26.84
 198,500 26.79 27.09 26.31 0 0 0
12/07/2022
26.79
 168,790 26.31 26.84 26.31 300 10,600 -0.6
11/07/2022
26.31
 218,248 27.04 27.38 26.31 1,500 10,100 -0.5
08/07/2022
27.04
 285,713 26.84 27.53 26.26 1,400 4,500 -0.2
07/07/2022
26.84
 154,414 27.23 27.33 26.40 2,300 1,000 0.1
06/07/2022
27.23
 155,234 28.01 28.26 26.65 1,600 800 0.0
05/07/2022
28.01
 157,474 28.26 28.94 27.57 500 2,867 -0.1
04/07/2022
28.26
 263,740 27.28 28.31 25.87 300 14,700 -0.8
01/07/2022
27.28
 172,910 27.28 27.82 26.35 1,000 9,600 -0.5
30/06/2022
27.28
 117,090 27.04 27.57 26.35 13,430 3,990 0.5
29/06/2022
27.04
 252,006 26.79 27.57 26.60 100,200 22,000 4.3
28/06/2022
26.79
 152,225 27.18 27.82 25.87 2,100 9,700 -0.4
27/06/2022
27.18
 28,910 27.33 27.72 27.09 0 0 0
24/06/2022
27.33
 206,900 27.33 27.67 26.65 98,100 1,000 5.4
23/06/2022
27.33
 233,086 25.96 27.82 25.87 43,800 3,000 2.2
22/06/2022
25.96
 133,735 25.62 26.79 25.33 800 1,100 -0.0
21/06/2022
25.62
 283,377 24.99 26.35 24.65 108,700 1,500 5.7
20/06/2022
24.99
 821,896 28.36 28.70 24.89 178,000 280,980 -5.2
17/06/2022
28.36
 386,887 30.26 30.26 28.11 23,903 30,800 -0.4
16/06/2022
30.26
 270,260 30.36 31.19 29.97 25,300 50,500 -1.6
15/06/2022
30.36
 369,410 31.48 31.48 29.67 102,900 56,800 2.9
14/06/2022
31.48
 417,841 30.70 31.72 30.26 203,014 1,000 12.9
13/06/2022
30.70
 580,625 32.55 32.60 30.45 17,000 1,700 1.0
10/06/2022
32.55
 434,974 33.48 33.63 32.45 1,730 100 0.1
09/06/2022
33.48
 321,429 33.63 33.82 33.19 20,415 300 1.4
08/06/2022
33.63
 535,987 33.58 33.82 32.99 22,800 9,000 0.9
07/06/2022
33.58
 327,201 33.48 33.87 32.70 2,000 200 0.1
06/06/2022
33.48
 514,007 33.09 34.07 32.89 200 3,000 -0.2
03/06/2022
33.09
 330,949 32.89 33.67 32.65 800 5,200 -0.3
02/06/2022
32.89
 392,733 33.19 33.63 32.65 14,100 60,500 -3.1
01/06/2022
33.19
 444,940 33.43 33.63 32.65 2,200 100 0.1
31/05/2022
33.43
 319,519 34.26 34.46 33.43 700 9,500 -0.6
30/05/2022
34.26
 313,752 34.55 34.75 33.87 3,400 2,800 0.0
27/05/2022
34.55
 463,517 33.58 35.09 33.33 3,800 4,300 -0.0
26/05/2022
33.58
 793,741 32.50 34.16 32.11 200 119,600 -8.1
25/05/2022
32.50
 520,863 32.36 32.65 31.72 4,900 185,400 -11.9
24/05/2022
32.36
 320,100 32.65 33.33 31.67 3,100 106,200 -6.8
23/05/2022
32.65
 446,774 32.60 33.82 31.28 3,900 56,000 -3.4
20/05/2022
32.60
 682,479 32.11 33.14 31.72 7,300 118,700 -7.3
19/05/2022
32.11
 281,149 33.92 33.92 32.11 200 120,800 -8.0
18/05/2022
33.92
 259,195 33.97 34.16 32.60 3,400 97,838 -6.4
17/05/2022
33.97
 592,680 33.04 34.07 32.50 0 21,400 -1.5
16/05/2022
33.04
 240,326 31.72 34.41 32.45 0 8,300 -0.6
13/05/2022
31.72
 204,645 32.94 33.97 31.19 21,600 2,164 1.3
12/05/2022
32.94
 273,303 33.63 35.14 32.21 2,900 3,610 -0.0
11/05/2022
33.63
 129,326 34.11 34.55 32.94 2,000 4,600 -0.2
10/05/2022
34.11
 256,740 31.28 35.63 30.26 3,710 1,700 0.1
09/05/2022
31.28
 429,604 33.58 33.63 29.97 27,400 7,300 1.3
06/05/2022
33.58
 203,719 35.14 35.14 33.19 9,300 1,100 0.6
05/05/2022
35.14
 346,781 35.53 36.51 34.07 11,010 10,400 0.1
04/05/2022
35.53
 143,183 36.85 36.85 35.09 3,500 100 0.2
29/04/2022
36.85
 455,180 36.11 37.04 35.53 2,500 1,900 0.0
28/04/2022
36.11
 249,222 35.14 37.09 35.48 14,800 6,600 0.6
27/04/2022
35.14
 206,041 34.85 36.11 34.65 1,100 300 0.1
26/04/2022
34.85
 339,626 33.67 35.09 31.72 11,200 5,900 0.4
25/04/2022
33.67
 528,156 36.85 37.48 32.26 46,911 800 3.2
22/04/2022
36.85
 706,800 39.24 39.73 35.14 115,700 2,300 8.8
21/04/2022
39.24
 396,100 39.78 41.00 37.82 26,100 1,400 2.0
20/04/2022
39.78
 584,300 40.70 41.34 39.04 22,550 120,100 -8.0
19/04/2022
40.70
 994,500 40.02 41.48 39.53 0 0 0
18/04/2022
40.02
 559,400 40.70 41.48 39.63 0 0 0
15/04/2022
40.70
 562,100 40.02 41.04 39.53 0 0 0
14/04/2022
40.02
 906,606 38.56 40.41 37.73 39,005 291,600 -20.2
13/04/2022
38.56
 422,610 37.68 39.48 36.36 28,400 136,100 -8.3
12/04/2022
37.68
 235,235 38.31 38.95 37.19 35,600 46,700 -0.9
08/04/2022
38.31
 435,388 39.92 40.17 37.58 32,005 157,100 -10.0
07/04/2022
39.92
 199,719 40.60 40.95 39.48 47,150 31,500 1.3
06/04/2022
40.60
 253,724 40.60 40.70 39.38 27,230 36,100 -0.7
05/04/2022
40.60
 152,615 40.85 41.14 40.26 45,250 2,300 3.6
04/04/2022
40.85
 497,449 39.63 41.19 39.29 181,383 16,009 13.7
01/04/2022
39.63
 692,359 39.43 39.78 38.95 16,200 5,500 0.9

Chính sách bảo mật | Điều khoản sử dụng |