Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/06/2021	64.16	68,435	63.92	64.62	63.77	21,618	6,505	1.2
29/06/2021	63.92	85,665	63.92	64.08	63.85	26,600	5,500	1.7
28/06/2021	63.92	87,976	64.47	64.62	63.85	23,300	9,172	1.2
25/06/2021	64.47	114,003	64.47	64.55	63.85	64,200	900	5.2
24/06/2021	64.47	72,693	64.55	65.40	64.16	6,070	9,600	-0.3
23/06/2021	64.55	116,847	65.33	65.71	64.31	10,900	4,500	0.5
22/06/2021	65.33	255,950	63.69	65.48	54.42	132,925	10,000	10.3
21/06/2021	63.69	470,700	64.62	65.64	63.38	151,900	18,900	0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/247 (Volume + 24.70%, Ratio=0.25)
18/06/2021	64.62	495,144	62.81	69.30	64.39	3,620	13,000	-0.8
17/06/2021	62.81	471,600	63.12	63.37	53.52	359,100	16,600	35.1
16/06/2021	63.12	154,571	63.06	63.37	62.75	86,900	10,400	7.8
15/06/2021	63.06	208,857	63.67	63.74	61.52	93,600	100	9.6
14/06/2021	63.67	211,832	63.31	64.29	53.58	67,300	1,000	6.9
11/06/2021	63.31	402,066	60.29	63.67	60.29	132,523	10,200	12.6
10/06/2021	60.29	218,679	59.00	60.60	59.68	50,300	2,800	4.7
09/06/2021	59.00	159,447	59.68	69.70	58.14	1,300	7,400	-0.6
08/06/2021	59.68	456,328	60.78	61.52	58.44	352,800	29,200	31.9
07/06/2021	60.78	577,161	59.74	60.91	58.94	339,900	32,300	30.1
04/06/2021	59.74	617,628	57.89	59.92	49.09	303,300	24,800	26.7
03/06/2021	57.89	334,801	57.09	57.95	57.03	138,300	723,461	-54.7
02/06/2021	57.09	333,593	55.92	57.40	54.75	76,490	16,200	5.6
01/06/2021	55.92	158,010	55.98	63.74	54.63	17,600	2,500	1.4
31/05/2021	55.98	277,033	56.29	56.60	54.75	67,000	9,000	5.2
28/05/2021	56.29	236,600	56.97	57.21	55.37	7,910	700	0.7
27/05/2021	56.97	250,891	57.28	58.08	49.03	98,276	81,200	1.6
26/05/2021	57.28	378,372	57.65	58.51	56.29	113,420	89,300	2.3
25/05/2021	57.65	598,251	55.86	58.44	55.80	195,100	41,500	14.3
24/05/2021	55.86	360,300	53.52	55.86	53.58	121,200	10,900	9.8
21/05/2021	53.52	225,232	52.66	54.14	52.72	70,500	15,724	4.8
20/05/2021	52.66	124,562	52.11	52.66	51.80	37,500	3,040	2.9
19/05/2021	52.11	103,181	51.92	52.11	51.68	32,600	4,300	2.4
18/05/2021	51.92	102,002	52.42	52.60	51.43	37,600	10,900	2.2
17/05/2021	52.42	102,180	52.60	53.34	52.29	44,000	10,100	2.9
14/05/2021	52.60	96,576	51.68	53.71	51.55	39,600	1,800	3.2

Page:
<<
11
12
13
>>

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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH