Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-20.10 -18.42% 9,002,800 -574,200 -48.0
89
109.10
89.70
2 tháng
(2026-01-16) 		-33 -27.05% 30,826,100 -164,900 5.5
89
125.50
89.70
3 tháng
(2025-12-17) 		-12.20 -12.06% 48,915,800 235,900 48.3
89
128.90
89.70
6 tháng
(2025-09-18) 		-13.14 -12.87% 91,716,600 227,600 48.4
89
128.90
89.70
12 tháng
(2025-03-24) 		-52.99 -37.32% 187,139,100 -2,050,474 -116.5
89
141.99
89.70
24 tháng
(2024-03-27) 		2.26 2.60% 456,380,200 -3,316,691 -298.6
66.17
168.10
89.70
36 tháng
(2023-04-03) 		64.23 259.35% 688,271,617 -11,191,893 -693.6
24.59
168.10
89.70
60 tháng
(2021-04-12) 		36.15 68.41% 808,498,232 -16,101,663 -645.0
18.44
168.10
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |