Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48
1
(2.13%)
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
(2026-06-30) 		-18.25 -28.79% 6,979,900 -505,069 0
44.80
65.50
47
2 tháng
(2026-06-01) 		-20.15 -30.86% 12,343,900 -652,807 0
44.80
66.20
47
3 tháng
(2026-05-04) 		-22.85 -33.60% 25,906,500 -1,103,091 0
44.80
71.70
47
6 tháng
(2026-02-02) 		-39.08 -46.40% 58,299,200 -2,666,221 -88.6
44.80
85.48
47
12 tháng
(2025-08-04) 		-37.41 -45.31% 152,905,100 -2,215,213 -26.0
44.80
94.82
47
24 tháng
(2024-08-09) 		-7.60 -14.40% 362,957,000 -4,587,452 -266.9
44.80
123.66
47
36 tháng
(2023-08-15) 		15.46 52.06% 657,261,312 -8,509,834 -543.2
28.05
123.66
47
60 tháng
(2021-08-25) 		-1.82 -3.87% 826,288,113 -20,444,777 -907.0
13.57
123.66
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2021
38.69
 559,000 36.43 39.64 36.21 151,200 24,020 10.7
04/05/2021
36.43
 409,500 36.52 36.52 35.39 157,700 111,700 3.7
29/04/2021
36.52
 103,000 36.48 36.66 36.25 23,200 0 1.9
28/04/2021
36.48
 196,812 36.52 36.75 36.21 17,100 71,900 -4.4
27/04/2021
36.52
 118,948 36.66 37.34 36.43 82,400 132,400 -4.0
26/04/2021
36.66
 274,096 37.34 38.02 36.66 81,700 149,696 -5.6
23/04/2021
37.34
 385,684 36.34 37.92 36.25 74,226 173,439 -8.1
22/04/2021
36.34
 291,346 37.43 37.92 36.21 52,600 105,706 -4.4
20/04/2021
37.43
 344,800 37.52 38.33 37.38 25,200 203,307 -14.8
19/04/2021
37.52
 194,400 37.38 37.56 37.16 6,010 108,359 -8.4
16/04/2021
37.38
 349,670 38.02 38.20 37.34 32,500 185,300 -12.6
15/04/2021
38.02
 526,200 38.15 39.15 37.43 67,100 304,400 0
14/04/2021
38.15
 251,254 37.74 38.42 37.02 9,100 84,100 -6.2
13/04/2021
37.74
 525,575 38.88 38.88 37.61 65,800 255,400 -15.9
12/04/2021
38.88
 272,923 39.10 39.60 38.69 9,310 81,600 -6.2
09/04/2021
39.10
 297,100 39.51 39.78 38.97 2,800 41,161 -3.3
08/04/2021
39.51
 174,049 39.78 40.19 39.46 3,857 76,496 -6.3
07/04/2021
39.78
 278,409 39.96 40.28 39.60 17,700 96,305 -6.9
06/04/2021
39.96
 439,983 39.28 40.05 39.46 6,700 186,800 -15.8
05/04/2021
39.28
 357,494 39.74 40.50 39.10 13,840 183,197 -14.7
02/04/2021
39.74
 254,759 40.69 40.73 39.37 4,280 132,881 -11.3
01/04/2021
40.69
 268,927 40.73 41.14 40.46 20,800 83,800 -5.7
31/03/2021
40.73
 556,943 38.78 40.73 38.47 222,850 320,614 -8.3
30/03/2021
38.78
 506,547 38.78 38.92 37.34 142,800 59,700 7.0
29/03/2021
38.78
 321,196 39.83 39.92 38.60 7,150 97,200 -7.8
26/03/2021
39.83
 228,700 40.28 40.28 39.37 1,400 9,000 -0.7
25/03/2021
40.28
 298,282 40.60 40.73 39.69 102,751 96,489 0.6
24/03/2021
40.60
 348,815 41.27 41.27 40.32 63,080 74,010 -1.0
23/03/2021
41.27
 224,553 41.27 41.86 41.05 53,400 98,700 -4.1
22/03/2021
41.27
 293,202 42.04 42.22 41.18 17,317 144,908 -11.7
19/03/2021
42.04
 222,579 41.55 42.09 41.18 1,300 79,235 -7.2
18/03/2021
41.55
 317,543 41.55 42.09 41.55 95,300 189,841 -8.7
17/03/2021
41.55
 408,567 42.04 42.09 41.41 207,600 278,433 -6.5
16/03/2021
42.04
 474,479 42.63 42.99 41.86 155,700 310,118 -14.4
15/03/2021
42.63
 388,100 41.50 43.58 41.86 10,900 228,286 -20.5
12/03/2021
41.50
 665,119 41.14 42.54 41.18 59,000 547,979 -45.0
11/03/2021
41.14
 508,188 41.18 42.00 41.00 12,900 488,000 -43.3
10/03/2021
41.18
 486,323 41.18 41.59 40.78 166,200 328,500 -14.7
09/03/2021
41.18
 309,117 42.09 42.13 40.82 8,926 163,505 -14.1
08/03/2021
42.09
 336,110 42.50 42.81 41.77 79,000 139,716 -5.7
05/03/2021
42.50
 331,269 42.86 43.17 42.36 81,260 291,193 -19.7
04/03/2021
42.86
 219,713 43.45 43.67 42.86 57,200 135,107 -7.4
03/03/2021
43.45
 206,647 43.54 43.81 43.36 51,601 110,300 -5.6
02/03/2021
43.54
 121,200 43.72 44.44 43.54 4,700 70,800 -6.4
01/03/2021
43.72
 105,601 44.13 44.49 43.54 3,200 54,487 -5.0
26/02/2021
44.13
 188,972 43.22 44.22 42.99 40,990 117,800 -7.3
25/02/2021
43.22
 145,595 43.67 43.94 43.22 6,900 119,188 -10.8
24/02/2021
43.67
 106,903 43.81 44.13 43.67 6,600 45,700 -3.8
23/02/2021
43.81
 136,729 44.17 44.17 43.58 58,200 91,900 -3.3
22/02/2021
44.17
 116,991 44.22 44.35 44.08 53,442 51,789 0.2
19/02/2021
44.22
 103,100 44.40 44.58 44.13 2,400 31,768 -2.9
18/02/2021
44.40
 165,400 44.53 44.94 44.35 43,500 59,100 -1.5
17/02/2021
44.53
 71,000 43.81 44.58 43.90 36,800 15,000 2.1
09/02/2021
43.81
 189,833 41.91 44.13 42.09 102,400 146,600 0
08/02/2021
41.91
 273,400 44.35 44.80 41.64 64,630 227,250 0
05/02/2021
44.35
 34,253 43.90 44.35 43.99 800 11,300 -1.0
04/02/2021
43.90
 490,153 44.85 44.94 43.17 156,600 455,618 -29.0
03/02/2021
44.85
 251,896 45.71 45.71 44.58 58,446 164,700 -10.5
02/02/2021
45.71
 96,700 45.71 45.71 42.99 25,010 3,600 2.1
01/02/2021
45.71
 97,900 46.30 47.02 45.08 63,000 6,800 5.7
29/01/2021
46.30
 189,591 40.73 46.43 40.73 112,500 42,200 7.0
28/01/2021
40.73
 428,410 45.03 45.08 39.37 228,936 118,849 10.1
27/01/2021
45.03
 318,251 46.61 47.20 45.03 155,619 199,500 -4.4
26/01/2021
46.61
 360,631 48.29 48.29 45.71 148,100 144,267 0.4
25/01/2021
48.29
 216,255 48.20 48.51 48.06 126,936 56,700 7.5
22/01/2021
48.20
 364,800 48.65 48.65 48.02 172,335 180,600 -0.9
21/01/2021
48.65
 272,241 48.42 49.33 47.97 53,170 201,100 -15.9
20/01/2021
48.42
 334,170 48.79 49.15 45.21 34,000 112,000 -8.3
19/01/2021
48.79
 401,329 50.73 51.55 47.52 280,789 296,488 -1.7
18/01/2021
50.73
 204,174 50.33 51.95 49.83 25,248 87,093 -6.9
15/01/2021
50.33
 367,209 51.91 52.27 49.78 18,100 138,100 -13.4
14/01/2021
51.91
 330,630 52.54 52.72 51.37 15,700 91,010 -8.7
13/01/2021
52.54
 169,051 52.72 54.22 52.50 17,720 60,054 -5.0
12/01/2021
52.72
 359,800 50.91 53.40 50.96 19,800 112,920 -10.8
11/01/2021
50.91
 926,200 48.70 52.45 48.70 36,202 505,951 -52.7
08/01/2021
48.70
 175,200 48.42 48.88 48.61 59,260 97,000 -4.1
07/01/2021
48.42
 201,800 48.74 48.79 48.42 71,900 166,900 -10.2
06/01/2021
48.74
 135,700 48.79 48.83 48.56 80,880 72,202 0.9
05/01/2021
48.79
 128,400 48.70 48.97 48.47 68,850 69,900 -0.1
04/01/2021
48.70
 207,600 49.10 49.24 48.56 29,221 38,927 -1.0
31/12/2020
49.10
 68,600 49.28 49.37 48.65 1,255 1,557 -0.0
30/12/2020
49.28
 61,300 48.88 49.33 48.88 28,260 590 0.0
29/12/2020
48.88
 57,200 48.83 49.01 48.65 28,260 590 3.0
28/12/2020
48.83
 85,700 48.88 48.88 48.42 13,688 800 1.4
25/12/2020
48.88
 36,711 48.70 48.88 48.42 18,407 8,700 1.0
24/12/2020
48.70
 75,900 49.19 49.19 48.20 15,607 25,376 -1.0
23/12/2020
49.19
 82,118 49.06 49.56 48.88 35,000 28,120 0.7
22/12/2020
49.06
 237,009 49.37 49.37 48.42 136,380 184,641 -5.2
21/12/2020
49.37
 52,395 48.88 49.47 48.61 18,500 8,078 1.1
18/12/2020
48.88
 68,420 48.92 49.33 48.65 10,630 1,000 1.0
17/12/2020
48.92
 243,100 49.78 49.78 48.74 61,600 144,200 -9.0
16/12/2020
49.78
 109,400 49.78 50.01 49.69 41,200 78,600 -0.0
15/12/2020
49.78
 131,643 49.92 50.55 49.78 41,200 78,600 -4.1
14/12/2020
49.92
 173,180 49.37 50.69 49.56 27,440 92,165 -7.1
11/12/2020
49.37
 129,317 49.60 49.60 49.33 40,745 112,300 -7.8
10/12/2020
49.60
 59,975 49.56 49.78 49.33 23,458 5,650 1.9
09/12/2020
49.56
 78,408 49.42 49.78 49.24 33,422 34,110 -0.1
08/12/2020
49.42
 118,040 49.69 50.23 49.24 61,900 31,320 3.4
07/12/2020
49.69
 55,500 49.78 50.23 49.33 21,750 11,200 1.2
04/12/2020
49.78
 107,408 49.78 49.83 49.19 25,150 15,952 1.0

Chính sách bảo mật | Điều khoản sử dụng |