Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/05/2021	51.68	297,201	53.52	53.71	51.49	43,100	73,500	-2.6
12/05/2021	53.52	253,391	54.32	54.32	53.15	74,200	13,400	5.3
11/05/2021	54.32	168,643	55.00	55.00	54.26	61,400	2,300	5.2
10/05/2021	55.00	260,361	55.43	55.55	53.40	127,200	4,800	10.9
07/05/2021	55.43	568,500	54.75	56.60	54.32	354,700	76,720	25.1
06/05/2021	54.75	941,194	52.60	55.06	52.35	527,900	141,175	34.2
05/05/2021	52.60	559,000	49.52	53.89	49.22	151,200	24,020	10.7
04/05/2021	49.52	409,500	49.65	49.65	48.11	157,700	111,700	3.7
29/04/2021	49.65	103,000	49.59	49.83	49.28	23,200	0	1.9
28/04/2021	49.59	196,812	49.65	49.96	49.22	17,100	71,900	-4.4
27/04/2021	49.65	118,948	49.83	50.75	49.52	82,400	132,400	-4.0
26/04/2021	49.83	274,096	50.75	51.68	49.83	81,700	149,696	-5.6
23/04/2021	50.75	385,684	49.40	51.55	49.28	74,226	173,439	-8.1
22/04/2021	49.40	291,346	50.88	51.55	49.22	52,600	105,706	-4.4
20/04/2021	50.88	344,800	51.00	52.11	50.82	25,200	203,307	-14.8
19/04/2021	51.00	194,400	50.82	51.06	50.51	6,010	108,359	-8.4
16/04/2021	50.82	349,670	51.68	51.92	50.75	32,500	185,300	-12.6
15/04/2021	51.68	526,200	51.86	53.22	50.88	67,100	304,400	0
14/04/2021	51.86	251,254	51.31	52.23	50.32	9,100	84,100	-6.2
13/04/2021	51.31	525,575	52.85	52.85	51.12	65,800	255,400	-15.9
12/04/2021	52.85	272,923	53.15	53.83	52.60	9,310	81,600	-6.2
09/04/2021	53.15	297,100	53.71	54.08	52.97	2,800	41,161	-3.3
08/04/2021	53.71	174,049	54.08	54.63	53.65	3,857	76,496	-6.3
07/04/2021	54.08	278,409	54.32	54.75	53.83	17,700	96,305	-6.9
06/04/2021	54.32	439,983	53.40	54.45	53.65	6,700	186,800	-15.8
05/04/2021	53.40	357,494	54.02	55.06	53.15	13,840	183,197	-14.7
02/04/2021	54.02	254,759	55.31	55.37	53.52	4,280	132,881	-11.3
01/04/2021	55.31	268,927	55.37	55.92	55.00	20,800	83,800	-5.7
31/03/2021	55.37	556,943	52.72	55.37	52.29	222,850	320,614	-8.3
30/03/2021	52.72	506,547	52.72	52.91	50.75	142,800	59,700	7.0
29/03/2021	52.72	321,196	54.14	54.26	52.48	7,150	97,200	-7.8
26/03/2021	54.14	228,700	54.75	54.75	53.52	1,400	9,000	-0.7
25/03/2021	54.75	298,282	55.18	55.37	53.95	102,751	96,489	0.6
24/03/2021	55.18	348,815	56.11	56.11	54.82	63,080	74,010	-1.0
23/03/2021	56.11	224,553	56.11	56.91	55.80	53,400	98,700	-4.1
22/03/2021	56.11	293,202	57.15	57.40	55.98	17,317	144,908	-11.7
19/03/2021	57.15	222,579	56.48	57.21	55.98	1,300	79,235	-7.2
18/03/2021	56.48	317,543	56.48	57.21	56.48	95,300	189,841	-8.7
17/03/2021	56.48	408,567	57.15	57.21	56.29	207,600	278,433	-6.5
16/03/2021	57.15	474,479	57.95	58.44	56.91	155,700	310,118	-14.4
15/03/2021	57.95	388,100	56.41	59.24	56.91	10,900	228,286	-20.5
12/03/2021	56.41	665,119	55.92	57.83	55.98	59,000	547,979	-45.0
11/03/2021	55.92	508,188	55.98	57.09	55.74	12,900	488,000	-43.3
10/03/2021	55.98	486,323	55.98	56.54	55.43	166,200	328,500	-14.7
09/03/2021	55.98	309,117	57.21	57.28	55.49	8,926	163,505	-14.1
08/03/2021	57.21	336,110	57.77	58.20	56.78	79,000	139,716	-5.7
05/03/2021	57.77	331,269	58.26	58.69	57.58	81,260	291,193	-19.7
04/03/2021	58.26	219,713	59.06	59.37	58.26	57,200	135,107	-7.4
03/03/2021	59.06	206,647	59.18	59.55	58.94	51,601	110,300	-5.6
02/03/2021	59.18	121,200	59.43	60.41	59.18	4,700	70,800	-6.4
01/03/2021	59.43	105,601	59.98	60.48	59.18	3,200	54,487	-5.0
26/02/2021	59.98	188,972	58.75	60.11	58.44	40,990	117,800	-7.3
25/02/2021	58.75	145,595	59.37	59.74	58.75	6,900	119,188	-10.8
24/02/2021	59.37	106,903	59.55	59.98	59.37	6,600	45,700	-3.8
23/02/2021	59.55	136,729	60.04	60.04	59.24	58,200	91,900	-3.3
22/02/2021	60.04	116,991	60.11	60.29	59.92	53,442	51,789	0.2
19/02/2021	60.11	103,100	60.35	60.60	59.98	2,400	31,768	-2.9
18/02/2021	60.35	165,400	60.54	61.09	60.29	43,500	59,100	-1.5
17/02/2021	60.54	71,000	59.55	60.60	59.68	36,800	15,000	2.1
09/02/2021	59.55	189,833	56.97	59.98	57.21	102,400	146,600	0
08/02/2021	56.97	273,400	60.29	60.91	56.60	64,630	227,250	0
05/02/2021	60.29	34,253	59.68	60.29	59.80	800	11,300	-1.0
04/02/2021	59.68	490,153	60.97	61.09	58.69	156,600	455,618	-29.0
03/02/2021	60.97	251,896	62.14	62.14	60.60	58,446	164,700	-10.5
02/02/2021	62.14	96,700	62.14	62.14	58.44	25,010	3,600	2.1
01/02/2021	62.14	97,900	62.94	63.92	61.27	63,000	6,800	5.7

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 (2025-11-05)	-9.20	-8.36%	11,314,300	-328,300	-34.7	99 110 99.30
2 tháng (2025-10-06)	6.20	6.55%	36,839,500	283,900	29.3	94.60 119.30 99.30
3 tháng (2025-09-08)	2.61	2.66%	43,133,400	170,300	19.0	94.60 119.30 99.30
6 tháng (2025-06-09)	-8.56	-7.83%	98,964,600	-1,344,613	-110.1	94.60 123.90 99.30
12 tháng (2024-12-10)	-41.09	-28.96%	185,943,600	-3,300,679	-317.1	94.60 168.10 99.30
24 tháng (2023-12-18)	54.91	119.64%	472,124,412	-7,768,317	-609.1	45.89 168.10 99.30
36 tháng (2022-12-21)	76.56	315.85%	656,677,905	-17,247,311	-898.8	22.48 168.10 99.30
60 tháng (2020-12-31)	34.05	51.01%	775,282,213	-21,612,904	-1,182.8	18.44 168.10 99.30

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH