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
(2026-05-19) 		-6.20 -8.65% 10,562,700 -369,976 0
63.90
71.70
65.50
2 tháng
(2026-04-20) 		-5.30 -7.49% 20,193,300 -930,355 0
63.20
71.70
65.50
3 tháng
(2026-03-20) 		0.18 0.27% 32,231,300 -1,089,422 -1.0
60.76
74.80
65.50
6 tháng
(2025-12-22) 		-7.77 -10.60% 80,750,700 -952,322 38.8
60.76
94.82
65.50
12 tháng
(2025-06-23) 		-16.62 -20.24% 172,923,900 -2,334,135 -74.3
60.76
94.82
65.50
24 tháng
(2024-06-28) 		6.26 10.56% 383,239,700 -4,677,897 -328.1
49.61
123.66
65.50
36 tháng
(2023-07-04) 		39.21 149.10% 676,918,911 -8,968,324 -588.6
26.29
123.66
65.50
60 tháng
(2021-07-14) 		20.48 45.49% 823,933,153 -19,507,468 -878.7
13.57
123.66
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
42.79
 101,988 41.01 42.79 41.07 62,100 0 4.5
30/12/2021
41.01
 32,407 41.41 41.58 41.01 1,185 0 0.1
29/12/2021
41.41
 99,500 40.61 41.81 40.21 24,617 10,000 1.0
28/12/2021
40.61
 143,602 40.84 42.96 40.49 2,450 5,495 -0.2
27/12/2021
40.84
 78,140 40.84 41.30 40.67 2,507 2,300 0.0
24/12/2021
40.84
 119,829 41.18 41.81 40.72 7,427 1,200 0.4
23/12/2021
41.18
 100,371 41.87 42.27 40.95 5,039 42,470 -2.7
22/12/2021
41.87
 129,797 42.96 42.96 41.81 12,621 61,300 -3.6
21/12/2021
42.96
 77,700 42.96 43.30 41.81 10,300 16,500 -0.5
20/12/2021
42.96
 48,496 42.84 47.31 42.56 2,700 1,000 0.1
17/12/2021
42.84
 124,500 42.73 42.90 42.56 1,000 11,200 -0.8
16/12/2021
42.73
 63,700 42.84 42.84 42.38 68,700 50,200 1.4
15/12/2021
42.84
 129,600 42.27 42.84 42.10 57,000 24,800 2.4
14/12/2021
42.27
 108,956 42.27 42.56 42.16 27,650 74,215 -3.4
13/12/2021
42.27
 100,777 42.10 42.73 42.10 480 71,300 -5.2
10/12/2021
42.10
 75,267 42.44 48.57 42.04 1,606 33,000 -2.3
09/12/2021
42.44
 139,596 41.98 42.56 41.81 43,315 92,000 -3.6
08/12/2021
41.98
 100,736 43.19 43.59 41.93 8,552 51,897 -3.2
07/12/2021
43.19
 94,527 42.04 43.53 42.67 35,900 30,520 0.4
06/12/2021
42.04
 168,731 44.16 44.16 41.93 29,950 5,359 1.9
03/12/2021
44.16
 128,924 44.68 51.35 44.10 3,119 26,600 -1.8
02/12/2021
44.68
 138,801 44.79 51.43 44.56 30,722 45,218 -1.1
01/12/2021
44.79
 75,189 44.85 45.19 44.62 4,655 15,100 -0.8
30/11/2021
44.85
 114,266 45.13 45.25 44.85 1,868 26,600 -1.9
29/11/2021
45.13
 74,161 45.42 45.48 44.68 38,930 4,200 2.7
26/11/2021
45.42
 176,000 45.36 45.59 45.25 79,300 28,400 4.0
25/11/2021
45.36
 83,138 45.25 45.36 38.38 26,900 3,409 1.9
24/11/2021
45.25
 81,263 45.02 51.66 44.90 11,820 10,900 0.1
23/11/2021
45.02
 30,437 44.68 45.82 44.39 3,700 0 0.3
22/11/2021
44.68
 118,863 45.13 45.19 44.62 35,800 4,100 2.5
19/11/2021
45.13
 155,940 45.36 45.59 44.62 4,450 3,100 0.1
18/11/2021
45.36
 95,107 45.59 45.65 45.36 19,050 4,900 1.1
17/11/2021
45.59
 90,392 45.59 45.71 38.95 17,600 4,274 1.1
16/11/2021
45.59
 134,864 45.42 45.88 45.48 22,230 24,200 -0.2
15/11/2021
45.42
 102,400 45.53 45.65 45.31 410 2,421 -0.2
12/11/2021
45.53
 186,456 45.25 45.53 45.02 126,202 400 9.9
11/11/2021
45.25
 178,200 45.42 45.59 45.13 17,400 600 1.3
10/11/2021
45.42
 92,550 45.59 45.82 45.36 4,930 800 0.3
09/11/2021
45.59
 163,900 45.82 45.82 45.25 419 9,600 -0.7
08/11/2021
45.82
 110,581 45.88 45.99 45.65 701 323 0.0
05/11/2021
45.88
 86,719 45.76 46.16 45.53 765 1,500 -0.1
04/11/2021
45.76
 74,309 45.31 45.76 45.25 8,600 1,700 0.5
03/11/2021
45.31
 227,021 45.36 45.76 45.25 263,400 156,476 8.5
02/11/2021
45.36
 556,944 46.39 46.39 45.25 91,283 154,870 -5.1
01/11/2021
46.39
 225,345 46.85 47.54 46.39 37,900 55,700 -1.5
29/10/2021
46.85
 210,806 46.11 46.85 45.94 92,500 600 7.5
28/10/2021
46.11
 172,964 45.42 46.11 45.42 99,179 56,200 3.4
27/10/2021
45.42
 195,400 44.96 45.59 44.85 50,710 4,332 3.7
26/10/2021
44.96
 90,500 45.31 45.31 44.90 1,400 66 0.1
25/10/2021
45.31
 296,600 45.25 45.31 44.79 113,800 200,000 -6.8
22/10/2021
45.25
 383,000 45.19 45.42 45.19 105,550 182,300 -6.1
21/10/2021
45.19
 418,700 45.48 46.62 45.08 134,610 163,248 -2.3
20/10/2021
45.48
 277,100 45.59 46.11 45.36 98,000 210,021 -8.9
19/10/2021
45.59
 297,200 45.65 45.82 45.48 0 0 0
18/10/2021
45.65
 387,600 46.39 46.39 45.53 0 0 0
15/10/2021
46.39
 344,200 46.74 47.08 45.99 35,700 239,400 -16.4
14/10/2021
46.74
 260,600 46.97 46.97 46.45 0 0 0
13/10/2021
46.97
 63,600 47.14 47.54 46.85 0 0 0
12/10/2021
47.14
 86,300 47.37 47.60 47.08 0 0 0
11/10/2021
47.37
 86,000 47.60 47.65 47.25 0 0 0
08/10/2021
47.60
 116,400 47.94 47.94 47.42 20,452 8,300 1.0
07/10/2021
47.94
 159,900 48.00 48.00 47.77 21,000 4,400 1.4
06/10/2021
48.00
 134,300 47.88 48.11 47.60 32,146 600 2.6
05/10/2021
47.88
 144,648 47.60 47.94 47.37 200 10,500 -0.9
04/10/2021
47.60
 332,064 46.28 47.83 46.34 9,008 2,900 0.5
01/10/2021
46.28
 108,846 46.57 46.91 46.16 3,004 15,185 -1.0
30/09/2021
46.57
 88,016 46.16 46.68 46.28 17,300 349 1.4
29/09/2021
46.16
 39,261 46.39 46.39 46.16 900 200 0.1
28/09/2021
46.39
 36,942 46.39 46.62 40.09 18,501 79 1.5
27/09/2021
46.39
 44,366 46.51 46.97 46.16 4,908 400 0.4
24/09/2021
46.51
 43,985 46.85 46.97 46.39 4,018 80 0.3
23/09/2021
46.85
 161,746 46.68 53.27 46.34 82,000 106,828 -2.0
22/09/2021
46.68
 200,805 46.57 46.97 39.81 21,300 23,625 -0.2
21/09/2021
46.57
 138,513 47.02 47.02 45.82 2,100 43,700 -3.4
20/09/2021
47.02
 85,610 47.08 53.95 46.91 24,200 13,600 0.9
17/09/2021
47.08
 63,446 47.25 53.84 46.74 31,007 100 2.5
16/09/2021
47.25
 66,160 46.68 47.25 46.45 25,000 1,700 1.9
15/09/2021
46.68
 60,100 46.97 46.97 46.22 0 0 0
14/09/2021
46.97
 126,736 47.20 47.25 46.51 40,200 17,517 1.9
13/09/2021
47.20
 113,300 47.83 47.83 47.08 47,500 19,217 2.3
10/09/2021
47.83
 131,755 48.34 55.50 47.48 8,500 47 0.7
09/09/2021
48.34
 93,174 48.40 48.46 48.11 41,300 2,100 3.3
08/09/2021
48.40
 89,648 48.80 48.80 48.11 49,600 16,400 2.8
07/09/2021
48.80
 249,143 47.83 49.66 40.67 70,750 3,409 5.7
06/09/2021
47.83
 172,700 46.79 48.00 46.79 46,324 19,844 2.2
01/09/2021
46.79
 60,400 46.68 46.85 46.28 37,300 800 3.0
31/08/2021
46.68
 98,830 46.91 47.08 46.39 29,366 21,074 0.7
30/08/2021
46.91
 103,974 46.97 47.08 46.34 38,430 900 3.1
27/08/2021
46.97
 95,979 46.68 46.97 45.25 47,010 300 3.8
26/08/2021
46.68
 94,567 46.97 47.25 46.11 40,330 15,720 2.0
25/08/2021
46.97
 138,935 45.71 47.08 45.53 42,448 37,600 0.4
24/08/2021
45.71
 137,189 45.42 45.82 45.42 3,210 819 0.2
23/08/2021
45.42
 169,158 45.88 45.94 45.25 57,300 4,028 4.3
20/08/2021
45.88
 361,800 46.97 47.14 45.71 45,700 900 3.6
19/08/2021
46.97
 251,200 47.14 47.48 46.85 44,800 130,124 -7.0
18/08/2021
47.14
 357,600 48.11 48.11 46.79 28,556 67,366 -3.2
17/08/2021
48.11
 305,800 48.57 48.68 47.77 9,256 94,811 -7.2
16/08/2021
48.57
 220,400 48.80 48.97 48.40 5,600 34,600 -2.5
13/08/2021
48.80
 127,400 49.26 49.26 48.68 65,165 42,441 1.9
12/08/2021
49.26
 118,700 49.89 49.89 49.20 35,700 300 3.0

Chính sách bảo mật | Điều khoản sử dụng |