Tổng Công ty cổ phần Bưu chính Viettel (vtp)

112.30
0.90
(0.81%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |