Tổng Công ty cổ phần Bưu chính Viettel (vtp)

65
-0.50
(-0.76%)
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
(2026-05-20) 		-5 -7.09% 8,005,800 -443,945 0
63.90
70.50
65
2 tháng
(2026-04-20) 		-5.30 -7.49% 20,386,600 -929,355 0
63.20
71.70
65
3 tháng
(2026-03-23) 		4.74 7.80% 32,127,100 -1,077,722 0
60.76
74.80
65
6 tháng
(2025-12-22) 		-7.77 -10.60% 80,944,000 -951,322 38.8
60.76
94.82
65
12 tháng
(2025-06-24) 		-17.64 -21.22% 172,463,100 -2,375,735 -79.1
60.76
94.82
65
24 tháng
(2024-07-01) 		5.76 9.64% 382,080,700 -4,596,497 -321.1
49.61
123.66
65
36 tháng
(2023-07-05) 		38.75 144.89% 676,268,126 -8,985,324 -589.4
26.75
123.66
65
60 tháng
(2021-07-15) 		20.08 44.21% 824,053,053 -19,492,168 -877.6
13.57
123.66
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
38.83
 330,949 38.60 39.52 38.32 800 5,200 -0.3
02/06/2022
38.60
 392,733 38.95 39.46 38.32 14,100 60,500 -3.1
01/06/2022
38.95
 444,940 39.23 39.46 38.32 2,200 100 0.1
31/05/2022
39.23
 319,519 40.21 40.44 39.23 700 9,500 -0.6
30/05/2022
40.21
 313,752 40.55 40.78 39.75 3,400 2,800 0.0
27/05/2022
40.55
 463,517 39.41 41.18 39.12 3,800 4,300 -0.0
26/05/2022
39.41
 793,741 38.15 40.09 37.69 200 119,600 -8.1
25/05/2022
38.15
 520,863 37.97 38.32 37.23 4,900 185,400 -11.9
24/05/2022
37.97
 320,100 38.32 39.12 37.17 3,100 106,200 -6.8
23/05/2022
38.32
 446,774 38.26 39.69 36.71 3,900 56,000 -3.4
20/05/2022
38.26
 682,479 37.69 38.89 37.23 7,300 118,700 -7.3
19/05/2022
37.69
 281,149 39.81 39.81 37.69 200 120,800 -8.0
18/05/2022
39.81
 259,195 39.86 40.09 38.26 3,400 97,838 -6.4
17/05/2022
39.86
 592,680 38.78 39.98 38.15 0 21,400 -1.5
16/05/2022
38.78
 240,326 37.23 40.38 38.09 0 8,300 -0.6
13/05/2022
37.23
 204,645 38.66 39.86 36.60 21,600 2,164 1.3
12/05/2022
38.66
 273,303 39.46 41.24 37.80 2,900 3,610 -0.0
11/05/2022
39.46
 129,326 40.04 40.55 38.66 2,000 4,600 -0.2
10/05/2022
40.04
 256,740 36.71 41.81 35.51 3,710 1,700 0.1
09/05/2022
36.71
 429,604 39.41 39.46 35.17 27,400 7,300 1.3
06/05/2022
39.41
 203,719 41.24 41.24 38.95 9,300 1,100 0.6
05/05/2022
41.24
 346,781 41.70 42.84 39.98 11,010 10,400 0.1
04/05/2022
41.70
 143,183 43.24 43.24 41.18 3,500 100 0.2
29/04/2022
43.24
 455,180 42.38 43.47 41.70 2,500 1,900 0.0
28/04/2022
42.38
 249,222 41.24 43.53 41.64 14,800 6,600 0.6
27/04/2022
41.24
 206,041 40.90 42.38 40.67 1,100 300 0.1
26/04/2022
40.90
 339,626 39.52 41.18 37.23 11,200 5,900 0.4
25/04/2022
39.52
 528,156 43.24 43.99 37.86 46,911 800 3.2
22/04/2022
43.24
 706,800 46.05 46.62 41.24 115,700 2,300 8.8
21/04/2022
46.05
 396,100 46.68 48.11 44.39 26,100 1,400 2.0
20/04/2022
46.68
 584,300 47.77 48.51 45.82 22,550 120,100 -8.0
19/04/2022
47.77
 994,500 46.97 48.68 46.39 0 0 0
18/04/2022
46.97
 559,400 47.77 48.68 46.51 0 0 0
15/04/2022
47.77
 562,100 46.97 48.17 46.39 0 0 0
14/04/2022
46.97
 906,606 45.25 47.42 44.27 39,005 291,600 -20.2
13/04/2022
45.25
 422,610 44.22 46.34 42.67 28,400 136,100 -8.3
12/04/2022
44.22
 235,235 44.96 45.71 43.64 35,600 46,700 -0.9
08/04/2022
44.96
 435,388 46.85 47.14 44.10 32,005 157,100 -10.0
07/04/2022
46.85
 199,719 47.65 48.05 46.34 47,150 31,500 1.3
06/04/2022
47.65
 253,724 47.65 47.77 46.22 27,230 36,100 -0.7
05/04/2022
47.65
 152,615 47.94 48.28 47.25 45,250 2,300 3.6
04/04/2022
47.94
 497,449 46.51 48.34 46.11 181,383 16,009 13.7
01/04/2022
46.51
 692,359 46.28 46.68 45.71 16,200 5,500 0.9
31/03/2022
46.28
 366,758 46.39 46.68 45.76 55,800 13,124 3.4
30/03/2022
46.39
 486,869 46.57 46.97 45.82 107,100 3,600 8.4
29/03/2022
46.57
 394,432 46.91 46.91 45.94 36,900 5,700 2.5
28/03/2022
46.91
 635,430 45.71 46.97 45.71 99,000 18,300 6.6
25/03/2022
45.71
 1,043,912 44.10 46.16 43.99 5,700 245,400 -19.1
24/03/2022
44.10
 510,354 41.64 44.22 41.70 33,030 18,900 1.1
23/03/2022
41.64
 190,991 41.24 42.33 40.90 35,500 3,100 2.4
22/03/2022
41.24
 156,926 41.75 41.75 40.95 37,000 6,000 2.2
21/03/2022
41.75
 193,624 41.64 42.21 40.78 61,700 410 4.5
18/03/2022
41.64
 256,392 41.47 42.50 41.24 55,110 5,000 3.7
17/03/2022
41.47
 279,830 40.15 41.53 40.21 92,800 17,900 5.4
16/03/2022
40.15
 271,131 38.55 40.27 38.55 65,700 10,300 3.9
15/03/2022
38.55
 132,815 38.38 38.55 38.03 50,200 20,700 2.0
14/03/2022
38.38
 144,524 38.38 38.43 37.57 73,900 47,419 1.8
11/03/2022
38.38
 91,128 38.38 38.95 38.38 34,400 100 2.3
10/03/2022
38.38
 148,473 37.12 38.60 37.17 56,900 6,500 3.3
09/03/2022
37.12
 244,841 37.46 38.15 36.89 98,000 168,900 -4.6
08/03/2022
37.46
 213,075 37.12 37.52 36.89 109,966 59,423 3.3
07/03/2022
37.12
 162,461 37.57 37.92 37.12 2,400 39,200 -2.4
04/03/2022
37.57
 106,873 38.26 38.26 37.57 6,400 30,801 -1.6
03/03/2022
38.26
 67,584 37.69 38.49 37.57 106 15,494 -1.0
02/03/2022
37.69
 145,564 38.38 38.38 37.57 32,203 12,094 1.3
01/03/2022
38.38
 116,860 38.26 38.49 37.92 4,506 7,704 -0.2
28/02/2022
38.26
 154,641 38.60 38.78 37.86 1,817 43,549 -2.8
25/02/2022
38.60
 67,161 38.89 38.95 38.55 9,010 14,331 -0.4
24/02/2022
38.89
 97,890 39.64 39.98 38.26 1,521 454 0.1
23/02/2022
39.64
 97,055 39.52 39.69 39.35 69,913 82,086 -0.8
22/02/2022
39.52
 66,045 40.04 40.09 39.29 100 7,544 -0.5
21/02/2022
40.04
 133,805 39.64 40.27 39.41 37,802 33,926 0.3
18/02/2022
39.64
 106,000 39.41 39.64 39.23 63,200 10,200 3.6
17/02/2022
39.41
 119,359 40.09 40.09 38.95 6,938 35,000 -1.9
16/02/2022
40.09
 85,238 39.86 40.15 39.75 4,900 17,800 -0.9
15/02/2022
39.86
 83,699 40.09 40.21 39.01 52,200 27,200 1.7
14/02/2022
40.09
 88,353 39.23 40.27 38.43 50,600 17,236 2.3
11/02/2022
39.23
 50,991 40.09 40.09 39.23 1,010 4,804 -0.3
10/02/2022
40.09
 79,764 40.21 40.67 39.41 1,100 856 0.0
09/02/2022
40.21
 81,355 39.35 40.44 39.41 3,000 100 0.2
08/02/2022
39.35
 118,032 38.20 39.41 38.38 16,113 18,500 -0.2
07/02/2022
38.20
 67,285 38.15 38.38 37.29 13,100 19,500 -0.4
28/01/2022
38.15
 113,576 36.66 38.20 36.60 39,280 30,547 0.6
27/01/2022
36.66
 109,356 37.52 38.20 36.66 9,600 82,510 -4.7
26/01/2022
37.52
 331,119 37.40 37.52 36.31 212,700 191,789 1.4
25/01/2022
37.40
 135,494 37.75 37.86 37.17 228,467 252,190 -1.5
24/01/2022
37.75
 146,002 38.66 38.66 37.75 7,400 48,374 -2.7
21/01/2022
38.66
 83,400 39.35 39.35 38.60 2,100 1,256 0.1
20/01/2022
39.35
 71,100 38.49 39.35 38.32 23,500 3,000 1.4
19/01/2022
38.49
 87,659 39.01 39.01 38.38 1,700 10,020 -0.6
18/01/2022
39.01
 83,200 39.12 39.12 38.89 1,842 7,800 -0.4
17/01/2022
39.12
 107,803 40.38 40.38 38.95 3,300 300 0.2
14/01/2022
40.38
 38,186 40.61 40.61 40.09 2,900 0 0.2
13/01/2022
40.61
 18,350 40.95 40.95 40.09 1,211 0 0.1
12/01/2022
40.95
 104,310 40.09 41.81 40.09 78,908 3,400 5.4
11/01/2022
40.09
 107,033 40.38 40.61 40.09 6,200 700 0.4
10/01/2022
40.38
 152,059 41.24 41.30 40.32 8,477 2,700 0.4
07/01/2022
41.24
 42,390 41.24 41.35 41.07 500 2,300 -0.1
06/01/2022
41.24
 105,568 42.10 42.10 41.07 8,117 15,200 -0.5
05/01/2022
42.10
 132,767 42.10 42.38 41.47 70,200 20,287 3.7

Chính sách bảo mật | Điều khoản sử dụng |