Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/08/2021	61.74	169,158	62.37	62.44	61.51	57,300	4,028	4.3
20/08/2021	62.37	361,800	63.85	64.08	62.13	45,700	900	3.6
19/08/2021	63.85	251,200	64.08	64.55	63.69	44,800	130,124	-7.0
18/08/2021	64.08	357,600	65.40	65.40	63.61	28,556	67,366	-3.2
17/08/2021	65.40	305,800	66.03	66.18	64.94	9,256	94,811	-7.2
16/08/2021	66.03	220,400	66.34	66.57	65.79	5,600	34,600	-2.5
13/08/2021	66.34	127,400	66.96	66.96	66.18	65,165	42,441	1.9
12/08/2021	66.96	118,700	67.82	67.82	66.88	35,700	300	3.0
11/08/2021	67.82	285,729	66.80	68.13	66.18	19,129	8,941	0.9
10/08/2021	66.80	201,294	66.96	67.19	65.79	15,400	6,000	0.8
09/08/2021	66.96	218,683	65.95	68.44	65.71	31,600	8,949	1.9
06/08/2021	65.95	236,400	66.80	66.88	65.79	2,481	12,600	-0.9
05/08/2021	66.80	228,100	67.27	67.27	66.18	4,100	8,600	-0.4
04/08/2021	67.27	220,000	67.58	67.66	67.04	29,800	27,300	0.2
03/08/2021	67.58	242,000	67.82	68.44	67.04	29,860	24,200	0.5
02/08/2021	67.82	247,400	68.83	68.83	66.18	67,329	33,900	2.9
30/07/2021	68.83	217,700	68.28	69.69	67.74	77,200	23,300	4.7
29/07/2021	68.28	184,700	70.15	70.15	68.21	53,425	72,900	-1.7
28/07/2021	70.15	243,500	69.30	70.70	69.14	62,700	21,800	3.7
27/07/2021	69.30	512,500	65.79	69.61	65.71	31,330	98,020	-5.9
26/07/2021	65.79	287,738	64.62	66.10	64.39	67,200	55,100	1.0
23/07/2021	64.62	135,926	65.01	65.40	64.55	61,807	21,000	3.4
22/07/2021	65.01	167,749	64.94	65.17	64.70	78,449	21,900	4.7
21/07/2021	64.94	137,974	65.01	65.09	64.62	77,600	11,100	5.5
20/07/2021	65.01	206,000	64.31	65.17	63.85	102,753	29,700	6.1
19/07/2021	64.31	209,100	64.16	65.33	63.30	66,482	11,020	4.6
16/07/2021	64.16	166,700	61.74	64.62	61.90	46,620	7,523	3.2
15/07/2021	61.74	38,900	61.20	61.74	60.73	12,700	100	1.0
14/07/2021	61.20	73,400	62.29	62.29	59.95	20,300	34,600	-1.1
13/07/2021	62.29	79,893	62.44	62.44	60.58	43,800	0	3.5
12/07/2021	62.44	209,019	63.85	63.85	60.58	58,540	20,462	3.0
09/07/2021	63.85	93,772	63.69	64.39	62.91	64,752	7,400	4.7
08/07/2021	63.69	93,349	64.00	64.16	63.61	25,700	16,960	0.7
07/07/2021	64.00	189,632	64.62	64.62	63.07	53,411	45,500	0.6
06/07/2021	64.62	232,643	65.25	65.71	64.62	66,000	77,800	-1.0
05/07/2021	65.25	348,653	64.47	65.64	64.47	122,500	16,400	8.8
02/07/2021	64.47	176,186	64.00	65.40	64.00	78,408	6,600	6.0
01/07/2021	64.00	78,168	64.16	64.47	63.85	42,120	4,000	3.1

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 (2025-11-05)	-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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH