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)
31/03/2022
39.43
 366,758 39.53 39.78 38.99 55,800 13,124 3.4
30/03/2022
39.53
 486,869 39.68 40.02 39.04 107,100 3,600 8.4
29/03/2022
39.68
 394,432 39.97 39.97 39.14 36,900 5,700 2.5
28/03/2022
39.97
 635,430 38.95 40.02 38.95 99,000 18,300 6.6
25/03/2022
38.95
 1,043,912 37.58 39.34 37.48 5,700 245,400 -19.1
24/03/2022
37.58
 510,354 35.48 37.68 35.53 33,030 18,900 1.1
23/03/2022
35.48
 190,991 35.14 36.07 34.85 35,500 3,100 2.4
22/03/2022
35.14
 156,926 35.58 35.58 34.89 37,000 6,000 2.2
21/03/2022
35.58
 193,624 35.48 35.97 34.75 61,700 410 4.5
18/03/2022
35.48
 256,392 35.33 36.21 35.14 55,110 5,000 3.7
17/03/2022
35.33
 279,830 34.21 35.38 34.26 92,800 17,900 5.4
16/03/2022
34.21
 271,131 32.84 34.31 32.84 65,700 10,300 3.9
15/03/2022
32.84
 132,815 32.70 32.84 32.41 50,200 20,700 2.0
14/03/2022
32.70
 144,524 32.70 32.75 32.02 73,900 47,419 1.8
11/03/2022
32.70
 91,128 32.70 33.19 32.70 34,400 100 2.3
10/03/2022
32.70
 148,473 31.62 32.89 31.67 56,900 6,500 3.3
09/03/2022
31.62
 244,841 31.92 32.50 31.43 98,000 168,900 -4.6
08/03/2022
31.92
 213,075 31.62 31.97 31.43 109,966 59,423 3.3
07/03/2022
31.62
 162,461 32.02 32.31 31.62 2,400 39,200 -2.4
04/03/2022
32.02
 106,873 32.60 32.60 32.02 6,400 30,801 -1.6
03/03/2022
32.60
 67,584 32.11 32.80 32.02 106 15,494 -1.0
02/03/2022
32.11
 145,564 32.70 32.70 32.02 32,203 12,094 1.3
01/03/2022
32.70
 116,860 32.60 32.80 32.31 4,506 7,704 -0.2
28/02/2022
32.60
 154,641 32.89 33.04 32.26 1,817 43,549 -2.8
25/02/2022
32.89
 67,161 33.14 33.19 32.84 9,010 14,331 -0.4
24/02/2022
33.14
 97,890 33.77 34.07 32.60 1,521 454 0.1
23/02/2022
33.77
 97,055 33.67 33.82 33.53 69,913 82,086 -0.8
22/02/2022
33.67
 66,045 34.11 34.16 33.48 100 7,544 -0.5
21/02/2022
34.11
 133,805 33.77 34.31 33.58 37,802 33,926 0.3
18/02/2022
33.77
 106,000 33.58 33.77 33.43 63,200 10,200 3.6
17/02/2022
33.58
 119,359 34.16 34.16 33.19 6,938 35,000 -1.9
16/02/2022
34.16
 85,238 33.97 34.21 33.87 4,900 17,800 -0.9
15/02/2022
33.97
 83,699 34.16 34.26 33.24 52,200 27,200 1.7
14/02/2022
34.16
 88,353 33.43 34.31 32.75 50,600 17,236 2.3
11/02/2022
33.43
 50,991 34.16 34.16 33.43 1,010 4,804 -0.3
10/02/2022
34.16
 79,764 34.26 34.65 33.58 1,100 856 0.0
09/02/2022
34.26
 81,355 33.53 34.46 33.58 3,000 100 0.2
08/02/2022
33.53
 118,032 32.55 33.58 32.70 16,113 18,500 -0.2
07/02/2022
32.55
 67,285 32.50 32.70 31.77 13,100 19,500 -0.4
28/01/2022
32.50
 113,576 31.23 32.55 31.19 39,280 30,547 0.6
27/01/2022
31.23
 109,356 31.97 32.55 31.23 9,600 82,510 -4.7
26/01/2022
31.97
 331,119 31.87 31.97 30.94 212,700 191,789 1.4
25/01/2022
31.87
 135,494 32.16 32.26 31.67 228,467 252,190 -1.5
24/01/2022
32.16
 146,002 32.94 32.94 32.16 7,400 48,374 -2.7
21/01/2022
32.94
 83,400 33.53 33.53 32.89 2,100 1,256 0.1
20/01/2022
33.53
 71,100 32.80 33.53 32.65 23,500 3,000 1.4
19/01/2022
32.80
 87,659 33.24 33.24 32.70 1,700 10,020 -0.6
18/01/2022
33.24
 83,200 33.33 33.33 33.14 1,842 7,800 -0.4
17/01/2022
33.33
 107,803 34.41 34.41 33.19 3,300 300 0.2
14/01/2022
34.41
 38,186 34.60 34.60 34.16 2,900 0 0.2
13/01/2022
34.60
 18,350 34.89 34.89 34.16 1,211 0 0.1
12/01/2022
34.89
 104,310 34.16 35.63 34.16 78,908 3,400 5.4
11/01/2022
34.16
 107,033 34.41 34.60 34.16 6,200 700 0.4
10/01/2022
34.41
 152,059 35.14 35.19 34.36 8,477 2,700 0.4
07/01/2022
35.14
 42,390 35.14 35.24 34.99 500 2,300 -0.1
06/01/2022
35.14
 105,568 35.87 35.87 34.99 8,117 15,200 -0.5
05/01/2022
35.87
 132,767 35.87 36.11 35.33 70,200 20,287 3.7
04/01/2022
35.87
 64,000 36.46 36.46 35.63 0 0 0
31/12/2021
36.46
 101,988 34.94 36.46 34.99 62,100 0 4.5
30/12/2021
34.94
 32,407 35.29 35.43 34.94 1,185 0 0.1
29/12/2021
35.29
 99,500 34.60 35.63 34.26 24,617 10,000 1.0
28/12/2021
34.60
 143,602 34.80 36.60 34.50 2,450 5,495 -0.2
27/12/2021
34.80
 78,140 34.80 35.19 34.65 2,507 2,300 0.0
24/12/2021
34.80
 119,829 35.09 35.63 34.70 7,427 1,200 0.4
23/12/2021
35.09
 100,371 35.68 36.02 34.89 5,039 42,470 -2.7
22/12/2021
35.68
 129,797 36.60 36.60 35.63 12,621 61,300 -3.6
21/12/2021
36.60
 77,700 36.60 36.90 35.63 10,300 16,500 -0.5
20/12/2021
36.60
 48,496 36.51 40.31 36.26 2,700 1,000 0.1
17/12/2021
36.51
 124,500 36.41 36.55 36.26 1,000 11,200 -0.8
16/12/2021
36.41
 63,700 36.51 36.51 36.11 68,700 50,200 1.4
15/12/2021
36.51
 129,600 36.02 36.51 35.87 57,000 24,800 2.4
14/12/2021
36.02
 108,956 36.02 36.26 35.92 27,650 74,215 -3.4
13/12/2021
36.02
 100,777 35.87 36.41 35.87 480 71,300 -5.2
10/12/2021
35.87
 75,267 36.16 41.39 35.82 1,606 33,000 -2.3
09/12/2021
36.16
 139,596 35.77 36.26 35.63 43,315 92,000 -3.6
08/12/2021
35.77
 100,736 36.80 37.14 35.72 8,552 51,897 -3.2
07/12/2021
36.80
 94,527 35.82 37.09 36.36 35,900 30,520 0.4
06/12/2021
35.82
 168,731 37.63 37.63 35.72 29,950 5,359 1.9
03/12/2021
37.63
 128,924 38.07 43.75 37.58 3,119 26,600 -1.8
02/12/2021
38.07
 138,801 38.16 43.83 37.97 30,722 45,218 -1.1
01/12/2021
38.16
 75,189 38.21 38.51 38.02 4,655 15,100 -0.8
30/11/2021
38.21
 114,266 38.46 38.56 38.21 1,868 26,600 -1.9
29/11/2021
38.46
 74,161 38.70 38.75 38.07 38,930 4,200 2.7
26/11/2021
38.70
 176,000 38.65 38.85 38.56 79,300 28,400 4.0
25/11/2021
38.65
 83,138 38.56 38.65 32.70 26,900 3,409 1.9
24/11/2021
38.56
 81,263 38.36 44.02 38.26 11,820 10,900 0.1
23/11/2021
38.36
 30,437 38.07 39.04 37.82 3,700 0 0.3
22/11/2021
38.07
 118,863 38.46 38.51 38.02 35,800 4,100 2.5
19/11/2021
38.46
 155,940 38.65 38.85 38.02 4,450 3,100 0.1
18/11/2021
38.65
 95,107 38.85 38.90 38.65 19,050 4,900 1.1
17/11/2021
38.85
 90,392 38.85 38.95 33.19 17,600 4,274 1.1
16/11/2021
38.85
 134,864 38.70 39.09 38.75 22,230 24,200 -0.2
15/11/2021
38.70
 102,400 38.80 38.90 38.60 410 2,421 -0.2
12/11/2021
38.80
 186,456 38.56 38.80 38.36 126,202 400 9.9
11/11/2021
38.56
 178,200 38.70 38.85 38.46 17,400 600 1.3
10/11/2021
38.70
 92,550 38.85 39.04 38.65 4,930 800 0.3
09/11/2021
38.85
 163,900 39.04 39.04 38.56 419 9,600 -0.7
08/11/2021
39.04
 110,581 39.09 39.19 38.90 701 323 0.0
05/11/2021
39.09
 86,719 38.99 39.34 38.80 765 1,500 -0.1
04/11/2021
38.99
 74,309 38.60 38.99 38.56 8,600 1,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |