Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-19.40 -17.78% 9,356,300 -699,500 -59.1
89
109.10
90.90
2 tháng
(2026-01-19) 		-32.30 -26.48% 29,262,000 -187,100 7.3
89
125.50
90.90
3 tháng
(2025-12-18) 		-11.10 -11.01% 48,504,500 97,000 35.8
89
128.90
90.90
6 tháng
(2025-09-19) 		-10.17 -10.18% 91,819,100 144,000 41.5
89
128.90
90.90
12 tháng
(2025-03-24) 		-52.29 -36.83% 187,492,600 -2,175,774 -127.6
89
141.99
90.90
24 tháng
(2024-03-28) 		3.64 4.23% 455,672,000 -3,437,291 -309.3
66.17
168.10
90.90
36 tháng
(2023-04-03) 		64.93 262.18% 688,625,117 -11,317,193 -704.8
24.59
168.10
90.90
60 tháng
(2021-04-13) 		38.39 74.82% 808,578,809 -16,154,673 -650.0
18.44
168.10
90.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |