Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
39.91
 211,832 39.68 40.30 33.59 67,300 1,000 6.9
11/06/2021
39.68
 402,066 37.79 39.91 37.79 132,523 10,200 12.6
10/06/2021
37.79
 218,679 36.98 37.98 37.41 50,300 2,800 4.7
09/06/2021
36.98
 159,447 37.41 43.69 36.44 1,300 7,400 -0.6
08/06/2021
37.41
 456,328 38.10 38.56 36.63 352,800 29,200 31.9
07/06/2021
38.10
 577,161 37.44 38.18 36.94 339,900 32,300 30.1
04/06/2021
37.44
 617,628 36.29 37.56 30.77 303,300 24,800 26.7
03/06/2021
36.29
 334,801 35.79 36.33 35.75 138,300 723,461 -54.7
02/06/2021
35.79
 333,593 35.05 35.98 34.32 76,490 16,200 5.6
01/06/2021
35.05
 158,010 35.09 39.95 34.24 17,600 2,500 1.4
31/05/2021
35.09
 277,033 35.28 35.48 34.32 67,000 9,000 5.2
28/05/2021
35.28
 236,600 35.71 35.86 34.71 7,910 700 0.7
27/05/2021
35.71
 250,891 35.90 36.40 30.73 98,276 81,200 1.6
26/05/2021
35.90
 378,372 36.13 36.67 35.28 113,420 89,300 2.3
25/05/2021
36.13
 598,251 35.01 36.63 34.98 195,100 41,500 14.3
24/05/2021
35.01
 360,300 33.55 35.01 33.59 121,200 10,900 9.8
21/05/2021
33.55
 225,232 33.01 33.93 33.05 70,500 15,724 4.8
20/05/2021
33.01
 124,562 32.66 33.01 32.47 37,500 3,040 2.9
19/05/2021
32.66
 103,181 32.55 32.66 32.39 32,600 4,300 2.4
18/05/2021
32.55
 102,002 32.85 32.97 32.24 37,600 10,900 2.2
17/05/2021
32.85
 102,180 32.97 33.43 32.78 44,000 10,100 2.9
14/05/2021
32.97
 96,576 32.39 33.66 32.32 39,600 1,800 3.2
13/05/2021
32.39
 297,201 33.55 33.66 32.28 43,100 73,500 -2.6
12/05/2021
33.55
 253,391 34.05 34.05 33.32 74,200 13,400 5.3
11/05/2021
34.05
 168,643 34.47 34.47 34.01 61,400 2,300 5.2
10/05/2021
34.47
 260,361 34.74 34.82 33.47 127,200 4,800 10.9
07/05/2021
34.74
 568,500 34.32 35.48 34.05 354,700 76,720 25.1
06/05/2021
34.32
 941,194 32.97 34.51 32.82 527,900 141,175 34.2
05/05/2021
32.97
 559,000 31.04 33.78 30.85 151,200 24,020 10.7
04/05/2021
31.04
 409,500 31.12 31.12 30.16 157,700 111,700 3.7
29/04/2021
31.12
 103,000 31.08 31.24 30.89 23,200 0 1.9
28/04/2021
31.08
 196,812 31.12 31.31 30.85 17,100 71,900 -4.4
27/04/2021
31.12
 118,948 31.24 31.81 31.04 82,400 132,400 -4.0
26/04/2021
31.24
 274,096 31.81 32.39 31.24 81,700 149,696 -5.6
23/04/2021
31.81
 385,684 30.97 32.32 30.89 74,226 173,439 -8.1
22/04/2021
30.97
 291,346 31.89 32.32 30.85 52,600 105,706 -4.4
20/04/2021
31.89
 344,800 31.97 32.66 31.85 25,200 203,307 -14.8
19/04/2021
31.97
 194,400 31.85 32.01 31.66 6,010 108,359 -8.4
16/04/2021
31.85
 349,670 32.39 32.55 31.81 32,500 185,300 -12.6
15/04/2021
32.39
 526,200 32.51 33.36 31.89 67,100 304,400 0
14/04/2021
32.51
 251,254 32.16 32.74 31.54 9,100 84,100 -6.2
13/04/2021
32.16
 525,575 33.12 33.12 32.05 65,800 255,400 -15.9
12/04/2021
33.12
 272,923 33.32 33.74 32.97 9,310 81,600 -6.2
09/04/2021
33.32
 297,100 33.66 33.90 33.20 2,800 41,161 -3.3
08/04/2021
33.66
 174,049 33.90 34.24 33.63 3,857 76,496 -6.3
07/04/2021
33.90
 278,409 34.05 34.32 33.74 17,700 96,305 -6.9
06/04/2021
34.05
 439,983 33.47 34.13 33.63 6,700 186,800 -15.8
05/04/2021
33.47
 357,494 33.86 34.51 33.32 13,840 183,197 -14.7
02/04/2021
33.86
 254,759 34.67 34.71 33.55 4,280 132,881 -11.3
01/04/2021
34.67
 268,927 34.71 35.05 34.47 20,800 83,800 -5.7
31/03/2021
34.71
 556,943 33.05 34.71 32.78 222,850 320,614 -8.3
30/03/2021
33.05
 506,547 33.05 33.16 31.81 142,800 59,700 7.0
29/03/2021
33.05
 321,196 33.93 34.01 32.89 7,150 97,200 -7.8
26/03/2021
33.93
 228,700 34.32 34.32 33.55 1,400 9,000 -0.7
25/03/2021
34.32
 298,282 34.59 34.71 33.82 102,751 96,489 0.6
24/03/2021
34.59
 348,815 35.17 35.17 34.36 63,080 74,010 -1.0
23/03/2021
35.17
 224,553 35.17 35.67 34.98 53,400 98,700 -4.1
22/03/2021
35.17
 293,202 35.82 35.98 35.09 17,317 144,908 -11.7
19/03/2021
35.82
 222,579 35.40 35.86 35.09 1,300 79,235 -7.2
18/03/2021
35.40
 317,543 35.40 35.86 35.40 95,300 189,841 -8.7
17/03/2021
35.40
 408,567 35.82 35.86 35.28 207,600 278,433 -6.5
16/03/2021
35.82
 474,479 36.33 36.63 35.67 155,700 310,118 -14.4
15/03/2021
36.33
 388,100 35.36 37.14 35.67 10,900 228,286 -20.5
12/03/2021
35.36
 665,119 35.05 36.25 35.09 59,000 547,979 -45.0
11/03/2021
35.05
 508,188 35.09 35.79 34.94 12,900 488,000 -43.3
10/03/2021
35.09
 486,323 35.09 35.44 34.74 166,200 328,500 -14.7
09/03/2021
35.09
 309,117 35.86 35.90 34.78 8,926 163,505 -14.1
08/03/2021
35.86
 336,110 36.21 36.48 35.59 79,000 139,716 -5.7
05/03/2021
36.21
 331,269 36.52 36.79 36.09 81,260 291,193 -19.7
04/03/2021
36.52
 219,713 37.02 37.21 36.52 57,200 135,107 -7.4
03/03/2021
37.02
 206,647 37.10 37.33 36.94 51,601 110,300 -5.6
02/03/2021
37.10
 121,200 37.25 37.87 37.10 4,700 70,800 -6.4
01/03/2021
37.25
 105,601 37.60 37.91 37.10 3,200 54,487 -5.0
26/02/2021
37.60
 188,972 36.83 37.68 36.63 40,990 117,800 -7.3
25/02/2021
36.83
 145,595 37.21 37.44 36.83 6,900 119,188 -10.8
24/02/2021
37.21
 106,903 37.33 37.60 37.21 6,600 45,700 -3.8
23/02/2021
37.33
 136,729 37.64 37.64 37.14 58,200 91,900 -3.3
22/02/2021
37.64
 116,991 37.68 37.79 37.56 53,442 51,789 0.2
19/02/2021
37.68
 103,100 37.83 37.98 37.60 2,400 31,768 -2.9
18/02/2021
37.83
 165,400 37.95 38.29 37.79 43,500 59,100 -1.5
17/02/2021
37.95
 71,000 37.33 37.98 37.41 36,800 15,000 2.1
09/02/2021
37.33
 189,833 35.71 37.60 35.86 102,400 146,600 0
08/02/2021
35.71
 273,400 37.79 38.18 35.48 64,630 227,250 0
05/02/2021
37.79
 34,253 37.41 37.79 37.48 800 11,300 -1.0
04/02/2021
37.41
 490,153 38.22 38.29 36.79 156,600 455,618 -29.0
03/02/2021
38.22
 251,896 38.95 38.95 37.98 58,446 164,700 -10.5
02/02/2021
38.95
 96,700 38.95 38.95 36.63 25,010 3,600 2.1
01/02/2021
38.95
 97,900 39.45 40.07 38.41 63,000 6,800 5.7
29/01/2021
39.45
 189,591 34.71 39.56 34.71 112,500 42,200 7.0
28/01/2021
34.71
 428,410 38.37 38.41 33.55 228,936 118,849 10.1
27/01/2021
38.37
 318,251 39.72 40.22 38.37 155,619 199,500 -4.4
26/01/2021
39.72
 360,631 41.15 41.15 38.95 148,100 144,267 0.4
25/01/2021
41.15
 216,255 41.07 41.34 40.95 126,936 56,700 7.5
22/01/2021
41.07
 364,800 41.45 41.45 40.91 172,335 180,600 -0.9
21/01/2021
41.45
 272,241 41.26 42.03 40.88 53,170 201,100 -15.9
20/01/2021
41.26
 334,170 41.57 41.88 38.52 34,000 112,000 -8.3
19/01/2021
41.57
 401,329 43.23 43.92 40.49 280,789 296,488 -1.7
18/01/2021
43.23
 204,174 42.88 44.27 42.46 25,248 87,093 -6.9
15/01/2021
42.88
 367,209 44.23 44.54 42.42 18,100 138,100 -13.4
14/01/2021
44.23
 330,630 44.77 44.92 43.77 15,700 91,010 -8.7

Chính sách bảo mật | Điều khoản sử dụng |