Tổng Công ty cổ phần Bưu chính Viettel (vtp)

65.10
1.20
(1.88%)
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
(2026-05-13) 		-3.30 -4.90% 12,607,400 -292,546 0
63.90
71.70
63.90
2 tháng
(2026-04-13) 		-7.70 -10.74% 21,815,000 -1,060,455 0
63.20
72.20
63.90
3 tháng
(2026-03-16) 		-1.47 -2.25% 32,659,200 -1,533,122 -39.4
60.76
74.80
63.90
6 tháng
(2025-12-15) 		-8.39 -11.58% 81,826,300 -969,622 38.5
60.76
94.82
63.90
12 tháng
(2025-06-17) 		-21.83 -25.44% 175,238,700 -2,557,235 -98.6
60.76
94.82
63.90
24 tháng
(2024-06-24) 		0.48 0.75% 390,382,300 -4,734,497 -332.7
49.61
123.66
63.90
36 tháng
(2023-06-28) 		37.83 144.60% 679,039,034 -9,177,966 -596.5
25.39
123.66
63.90
60 tháng
(2021-07-08) 		17.15 36.60% 823,525,286 -19,373,798 -866.8
13.57
123.66
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2020
49.78
 81,500 50.42 50.42 49.33 22,460 396 2.4
02/12/2020
50.42
 147,200 49.33 50.46 49.10 55,685 40,700 1.6
01/12/2020
49.33
 65,091 49.74 49.74 47.75 18,580 0 2.0
30/11/2020
49.74
 64,500 49.56 49.78 49.28 29,164 7,189 2.4
27/11/2020
49.56
 53,532 49.37 50.69 49.28 3,750 1,910 0.0
26/11/2020
49.37
 66,844 50.23 51.37 48.97 3,750 1,910 0.2
25/11/2020
50.23
 88,400 51.14 51.59 50.23 1,100 19,300 -2.0
24/11/2020
51.14
 231,700 51.59 52.27 50.69 0 0 0
23/11/2020
51.59
 367,400 49.06 52.04 49.06 48,300 84,820 0
20/11/2020
49.06
 100,562 48.92 49.33 48.88 12,473 41,800 -3.2
19/11/2020
48.92
 95,894 48.88 48.97 48.65 23,200 15,700 0.8
18/11/2020
48.88
 44,208 49.10 49.10 48.70 28,030 0 3.0
17/11/2020
49.10
 109,756 48.79 49.10 48.65 86,000 32,000 5.8
16/11/2020
48.79
 78,012 48.97 49.10 48.38 65,275 5,400 6.4
13/11/2020
48.97
 60,856 48.20 49.78 48.24 54,190 504 5.8
12/11/2020
48.20
 190,034 48.42 48.42 47.52 90,300 96,400 -0.6
11/11/2020
48.42
 117,687 49.33 49.33 48.38 551,310 551,120 0.0
10/11/2020
49.33
 41,312 49.83 50.19 49.33 17,710 6,309 1.3
09/11/2020
49.83
 92,882 49.06 50.23 49.51 18,110 100 2.0
06/11/2020
49.06
 103,744 48.88 49.15 48.65 42,810 14,437 3.1
05/11/2020
48.88
 30,000 48.88 48.88 48.65 21,210 1,100 2.2
04/11/2020
48.88
 87,534 48.38 48.97 48.29 21,710 29,300 -0.8
03/11/2020
48.38
 56,695 48.42 48.65 48.20 23,310 36,600 -1.4
02/11/2020
48.42
 84,060 48.88 48.88 48.11 28,250 68,500 -4.3
30/10/2020
48.88
 87,759 47.75 49.33 48.42 59,824 4,000 6.0
29/10/2020
47.75
 40,177 47.97 48.02 47.61 32,440 27,886 0.5
28/10/2020
47.97
 82,869 48.29 48.70 47.70 22,610 9,500 1.4
27/10/2020
48.29
 55,011 48.24 48.88 48.24 23,510 1,600 2.4
26/10/2020
48.24
 36,769 48.83 48.88 48.24 3,000 0 0.3
23/10/2020
48.83
 91,338 48.24 48.92 48.15 57,604 30,090 3.0
22/10/2020
48.24
 45,249 48.61 48.61 48.06 1,603 10,900 -1.0
21/10/2020
48.61
 32,020 48.92 49.15 48.61 382 9,500 -1.0
20/10/2020
48.92
 106,600 48.92 49.10 48.56 128,700 52,200 8.3
19/10/2020
48.92
 162,502 49.01 49.01 48.33 117,820 80,100 4.1

Chính sách bảo mật | Điều khoản sử dụng |