Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2021
62.94
 189,591 55.37 63.12 55.37 112,500 42,200 7.0
28/01/2021
55.37
 428,410 61.21 61.27 53.52 228,936 118,849 10.1
27/01/2021
61.21
 318,251 63.37 64.17 61.21 155,619 199,500 -4.4
26/01/2021
63.37
 360,631 65.64 65.64 62.14 148,100 144,267 0.4
25/01/2021
65.64
 216,255 65.52 65.95 65.34 126,936 56,700 7.5
22/01/2021
65.52
 364,800 66.14 66.14 65.27 172,335 180,600 -0.9
21/01/2021
66.14
 272,241 65.83 67.06 65.21 53,170 201,100 -15.9
20/01/2021
65.83
 334,170 66.32 66.81 61.46 34,000 112,000 -8.3
19/01/2021
66.32
 401,329 68.97 70.07 64.60 280,789 296,488 -1.7
18/01/2021
68.97
 204,174 68.41 70.63 67.73 25,248 87,093 -6.9
15/01/2021
68.41
 367,209 70.56 71.06 67.67 18,100 138,100 -13.4
14/01/2021
70.56
 330,630 71.43 71.67 69.83 15,700 91,010 -8.7
13/01/2021
71.43
 169,051 71.67 73.70 71.36 17,720 60,054 -5.0
12/01/2021
71.67
 359,800 69.21 72.59 69.27 19,800 112,920 -10.8
11/01/2021
69.21
 926,200 66.20 71.30 66.20 36,202 505,951 -52.7
08/01/2021
66.20
 175,200 65.83 66.44 66.07 59,260 97,000 -4.1
07/01/2021
65.83
 201,800 66.26 66.32 65.83 71,900 166,900 -10.2
06/01/2021
66.26
 135,700 66.32 66.38 66.01 80,880 72,202 0.9
05/01/2021
66.32
 128,400 66.20 66.57 65.89 68,850 69,900 -0.1
04/01/2021
66.20
 207,600 66.75 66.93 66.01 29,221 38,927 -1.0
31/12/2020
66.75
 68,600 67.00 67.12 66.14 1,255 1,557 -0.0
30/12/2020
67.00
 61,300 66.44 67.06 66.44 28,260 590 0.0
29/12/2020
66.44
 57,200 66.38 66.63 66.14 28,260 590 3.0
28/12/2020
66.38
 85,700 66.44 66.44 65.83 13,688 800 1.4
25/12/2020
66.44
 36,711 66.20 66.44 65.83 18,407 8,700 1.0
24/12/2020
66.20
 75,900 66.87 66.87 65.52 15,607 25,376 -1.0
23/12/2020
66.87
 82,118 66.69 67.37 66.44 35,000 28,120 0.7
22/12/2020
66.69
 237,009 67.12 67.12 65.83 136,380 184,641 -5.2
21/12/2020
67.12
 52,395 66.44 67.24 66.07 18,500 8,078 1.1
18/12/2020
66.44
 68,420 66.50 67.06 66.14 10,630 1,000 1.0
17/12/2020
66.50
 243,100 67.67 67.67 66.26 61,600 144,200 -9.0
16/12/2020
67.67
 109,400 67.67 67.98 67.55 41,200 78,600 -0.0
15/12/2020
67.67
 131,643 67.86 68.72 67.67 41,200 78,600 -4.1
14/12/2020
67.86
 173,180 67.12 68.90 67.37 27,440 92,165 -7.1
11/12/2020
67.12
 129,317 67.43 67.43 67.06 40,745 112,300 -7.8
10/12/2020
67.43
 59,975 67.37 67.67 67.06 23,458 5,650 1.9
09/12/2020
67.37
 78,408 67.18 67.67 66.93 33,422 34,110 -0.1
08/12/2020
67.18
 118,040 67.55 68.29 66.93 61,900 31,320 3.4
07/12/2020
67.55
 55,500 67.67 68.29 67.06 21,750 11,200 1.2
04/12/2020
67.67
 107,408 67.67 67.73 66.87 25,150 15,952 1.0
03/12/2020
67.67
 81,500 68.53 68.53 67.06 22,460 396 2.4
02/12/2020
68.53
 147,200 67.06 68.60 66.75 55,685 40,700 1.6
01/12/2020
67.06
 65,091 67.61 67.61 64.90 18,580 0 2.0
30/11/2020
67.61
 64,500 67.37 67.67 67.00 29,164 7,189 2.4
27/11/2020
67.37
 53,532 67.12 68.90 67.00 3,750 1,910 0.0
26/11/2020
67.12
 66,844 68.29 69.83 66.57 3,750 1,910 0.2
25/11/2020
68.29
 88,400 69.52 70.13 68.29 1,100 19,300 -2.0
24/11/2020
69.52
 231,700 70.13 71.06 68.90 0 0 0
23/11/2020
70.13
 367,400 66.69 70.75 66.69 48,300 84,820 0
20/11/2020
66.69
 100,562 66.50 67.06 66.44 12,473 41,800 -3.2
19/11/2020
66.50
 95,894 66.44 66.57 66.14 23,200 15,700 0.8
18/11/2020
66.44
 44,208 66.75 66.75 66.20 28,030 0 3.0
17/11/2020
66.75
 109,756 66.32 66.75 66.14 86,000 32,000 5.8
16/11/2020
66.32
 78,012 66.57 66.75 65.77 65,275 5,400 6.4
13/11/2020
66.57
 60,856 65.52 67.67 65.58 54,190 504 5.8
12/11/2020
65.52
 190,034 65.83 65.83 64.60 90,300 96,400 -0.6
11/11/2020
65.83
 117,687 67.06 67.06 65.77 551,310 551,120 0.0
10/11/2020
67.06
 41,312 67.73 68.23 67.06 17,710 6,309 1.3
09/11/2020
67.73
 92,882 66.69 68.29 67.30 18,110 100 2.0
06/11/2020
66.69
 103,744 66.44 66.81 66.14 42,810 14,437 3.1
05/11/2020
66.44
 30,000 66.44 66.44 66.14 21,210 1,100 2.2
04/11/2020
66.44
 87,534 65.77 66.57 65.64 21,710 29,300 -0.8
03/11/2020
65.77
 56,695 65.83 66.14 65.52 23,310 36,600 -1.4
02/11/2020
65.83
 84,060 66.44 66.44 65.40 28,250 68,500 -4.3
30/10/2020
66.44
 87,759 64.90 67.06 65.83 59,824 4,000 6.0
29/10/2020
64.90
 40,177 65.21 65.27 64.72 32,440 27,886 0.5
28/10/2020
65.21
 82,869 65.64 66.20 64.84 22,610 9,500 1.4
27/10/2020
65.64
 55,011 65.58 66.44 65.58 23,510 1,600 2.4
26/10/2020
65.58
 36,769 66.38 66.44 65.58 3,000 0 0.3
23/10/2020
66.38
 91,338 65.58 66.50 65.46 57,604 30,090 3.0
22/10/2020
65.58
 45,249 66.07 66.07 65.34 1,603 10,900 -1.0
21/10/2020
66.07
 32,020 66.50 66.81 66.07 382 9,500 -1.0
20/10/2020
66.50
 106,600 66.50 66.75 66.01 128,700 52,200 8.3
19/10/2020
66.50
 162,502 66.63 66.63 65.70 117,820 80,100 4.1
16/10/2020
66.63
 179,249 65.46 66.75 65.52 181,800 80,208 11.0
15/10/2020
65.46
 85,800 64.90 65.46 65.03 185,889 178,334 0.8
14/10/2020
64.90
 97,972 65.34 65.77 64.72 11,653 30,600 -2.0
13/10/2020
65.34
 53,800 65.21 65.40 64.97 430 300 0.0
12/10/2020
65.21
 166,800 66.93 66.93 64.90 2,450 7,849 -0.6
09/10/2020
66.93
 92,081 66.01 66.93 65.89 3,990 4,100 -0.0
08/10/2020
66.01
 142,586 65.89 67.06 65.70 57,400 61,800 -0.5
07/10/2020
65.89
 93,470 65.89 69.52 65.52 32,110 40,276 -0.9
06/10/2020
65.89
 188,987 66.44 67.06 65.83 129,720 140,200 -1.1
05/10/2020
66.44
 156,489 66.44 70.75 66.14 64,090 70,317 -0.7
02/10/2020
66.44
 215,982 67.61 68.23 65.21 39,630 50,700 -1.2
01/10/2020
67.61
 214,876 68.60 73.83 67.06 44,700 110,500 0
30/09/2020
68.60
 292,339 64.78 68.90 54.63 15,357 9,305 0.7
29/09/2020
64.78
 255,176 63.06 65.21 53.58 64,934 8,893 5.8
28/09/2020
63.06
 133,100 63.86 63.98 61.52 32,648 11,669 2.2
25/09/2020
63.86
 67,561 63.92 63.92 54.32 20,332 2,023 1.9
24/09/2020
63.92
 49,250 63.67 63.98 63.74 20,300 2,000 1.9
23/09/2020
63.67
 46,023 63.67 63.92 63.55 1 603 -0.1
22/09/2020
63.67
 20,528 63.98 63.98 63.37 1,900 1,000 0.1
21/09/2020
63.98
 76,691 63.67 64.60 63.37 41,227 7,607 3.5
18/09/2020
63.67
 83,192 63.98 63.98 63.24 10,020 54,500 -4.6
17/09/2020
63.98
 23,185 64.29 64.29 63.86 502 125 0.0
16/09/2020
64.29
 53,731 63.98 64.54 63.86 61,020 61,962 -0.1
15/09/2020
63.98
 29,190 63.98 64.60 63.86 51,713 51,000 0.1
14/09/2020
63.98
 48,810 64.47 64.60 63.61 7,900 28,230 -2.1
11/09/2020
64.47
 79,404 63.98 64.60 63.98 48,027 15,600 3.4

Chính sách bảo mật | Điều khoản sử dụng |