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)
23/07/2020
58.60
 19,300 58.99 59.16 58.55 2,500 1,900 0.1
22/07/2020
58.99
 20,300 59.82 59.82 58.77 500 200 0.0
21/07/2020
59.82
 8,359 59.86 59.86 59.64 5,200 0 0.7
20/07/2020
59.86
 21,100 59.43 60.30 59.43 19,100 11,800 1.0
17/07/2020
59.43
 18,757 59.86 59.91 59.43 0 2,200 -0.3
16/07/2020
59.86
 3,320 59.95 59.95 59.73 100 100 0
15/07/2020
59.95
 16,034 60.12 60.34 59.95 700 3,300 -0.4
14/07/2020
60.12
 13,200 60.30 60.30 59.51 2,000 2,900 -0.1
13/07/2020
60.30
 32,000 60.26 60.47 60.08 16,330 300 2.2
10/07/2020
60.26
 22,400 59.99 60.30 59.86 12,270 0 1.7
09/07/2020
59.99
 17,200 59.95 60.26 59.86 6,610 3,000 0.5
08/07/2020
59.95
 37,726 59.86 60.08 59.43 18,100 835 2.4
07/07/2020
59.86
 8,764 59.86 60.30 59.56 4,000 2,100 0.3
06/07/2020
59.86
 14,330 60.08 60.39 59.47 4,600 3,000 0.2
03/07/2020
60.08
 36,479 60.52 60.52 59.29 12,200 7,600 0.6
02/07/2020
60.52
 25,440 58.55 60.52 58.60 15,300 2,100 1.8
01/07/2020
58.55
 29,361 58.90 59.43 57.24 12,900 4,000 1.2
30/06/2020
58.90
 23,587 58.77 59.34 58.55 17,700 1,500 2.2
29/06/2020
58.77
 39,796 59.34 59.34 58.55 17,310 3,000 1.9
26/06/2020
59.34
 25,900 59.43 59.86 58.77 21,600 15,400 0.8
25/06/2020
59.43
 32,830 58.55 59.43 58.38 22,200 670 0
24/06/2020
58.55
 24,550 58.55 59.43 58.33 6,000 1,900 0.6
23/06/2020
58.55
 15,006 58.81 59.43 58.55 30,800 29,500 0.2
22/06/2020
58.81
 11,761 58.86 59.43 58.81 1,361 200 0.2
19/06/2020
58.86
 71,367 59.47 59.47 58.86 22,000 39,650 -2.4
18/06/2020
59.47
 33,307 60.08 60.08 58.99 17,000 0 2.3
17/06/2020
60.08
 22,618 60.08 60.74 59.86 15,000 100 2.0
16/06/2020
60.08
 30,850 59.25 60.30 59.43 11,100 500 1.5
15/06/2020
59.25
 38,235 61.17 61.17 58.77 16,500 1,000 2.1
12/06/2020
61.17
 67,046 59.86 61.17 55.93 10,190 6,700 0.5
11/06/2020
59.86
 95,136 61.17 63.36 58.99 29,810 14,500 2.2
10/06/2020
61.17
 65,227 60.26 61.17 60.21 40,235 1,200 5.4
09/06/2020
60.26
 99,640 58.73 60.61 58.11 23,210 714 3.1
08/06/2020
58.73
 30,970 58.25 58.99 58.16 2,750 0 0.4
05/06/2020
58.25
 23,594 57.24 58.77 56.80 6,700 0 0.9
04/06/2020
57.24
 99,425 58.51 58.51 55.93 9,700 23,600 -1.8
03/06/2020
58.51
 34,952 58.42 59.16 58.11 8,053 11,200 -0.4
02/06/2020
58.42
 38,315 58.94 59.38 58.33 3,900 0 0.5
01/06/2020
58.94
 43,700 58.46 59.43 58.55 2,900 710 0.3
29/05/2020
58.46
 37,157 57.68 58.99 58.38 10,300 9,100 0.2
28/05/2020
57.68
 101,359 58.77 59.43 57.68 39,000 41,360 -0.3
27/05/2020
58.77
 103,152 55.45 59.86 55.36 44,580 1,000 5.8
26/05/2020
55.45
 82,265 55.06 55.49 54.71 58,707 50,000 1.1
25/05/2020
55.06
 61,849 54.62 55.06 54.53 18,700 0 2.3
22/05/2020
54.62
 39,667 55.27 55.49 54.62 17,910 1,700 2.0
21/05/2020
55.27
 28,469 55.27 56.32 55.06 46,923 44,551 0.3
20/05/2020
55.27
 49,347 55.06 55.62 55.06 20,720 0 2.6
19/05/2020
55.06
 62,355 54.62 56.80 54.62 21,900 4,100 2.3
18/05/2020
54.62
 22,407 54.53 54.71 54.40 8,880 300 1.1
15/05/2020
54.53
 20,580 54.84 55.06 54.23 9,800 0 1.2
14/05/2020
54.84
 29,645 55.23 55.23 54.62 10,500 110 1.3
13/05/2020
55.23
 70,457 54.58 55.27 53.79 36,700 300 4.6
12/05/2020
54.58
 73,300 55.06 55.06 49.81 34,600 17,100 2.2
11/05/2020
55.06
 120,500 54.84 55.06 54.27 75,715 47,000 3.6
08/05/2020
54.84
 68,800 54.58 54.84 53.83 153,307 136,500 2.1
07/05/2020
54.58
 65,298 54.36 55.06 54.18 126,300 125,500 0.1
06/05/2020
54.36
 22,000 53.74 54.58 53.74 7,400 10 0.9
05/05/2020
53.74
 28,906 54.14 54.62 52.65 2,900 4,800 -0.2
04/05/2020
54.14
 60,237 54.62 55.06 53.74 14,050 5,000 1.1
29/04/2020
54.62
 65,242 54.66 54.88 54.49 25,200 15,400 1.2
28/04/2020
54.66
 65,008 54.27 54.84 53.53 34,812 0 4.3
27/04/2020
54.27
 33,748 54.49 54.62 53.92 8,100 7,300 0.1
24/04/2020
54.49
 70,865 54.14 54.62 53.13 17,200 17,740 -0.1
23/04/2020
54.14
 67,899 52.08 54.62 51.56 25,300 8,630 2.0
22/04/2020
52.08
 53,064 51.34 52.39 49.51 18,411 5,000 1.6
21/04/2020
51.34
 101,216 52.43 52.43 50.25 42,557 1,600 4.8
20/04/2020
52.43
 73,863 51.52 52.43 50.51 38,400 50 4.5
17/04/2020
51.52
 62,694 49.16 52.43 49.59 15,430 0 1.8
16/04/2020
49.16
 66,174 48.28 49.51 47.63 91,700 80,100 1.3
15/04/2020
48.28
 61,200 48.41 48.94 47.98 2,100 3,000 -0.1
14/04/2020
48.41
 88,880 48.06 50.25 47.63 31,080 3,400 3.1
13/04/2020
48.06
 79,200 48.72 48.94 47.67 33,240 70 3.7
10/04/2020
48.72
 65,500 49.72 49.72 48.50 15,400 0 1.7
09/04/2020
49.72
 158,715 47.71 50.25 47.85 29,685 4,000 2.9
08/04/2020
47.71
 31,835 47.93 48.28 47.19 13,100 6,400 0.7
07/04/2020
47.93
 33,231 48.28 48.50 46.75 15,300 448 1.6
06/04/2020
48.28
 80,344 47.37 48.72 47.41 20,400 2,400 2.0
03/04/2020
47.37
 29,880 47.10 47.63 46.67 14,400 1,700 1.4
01/04/2020
47.10
 38,119 45.88 48.02 45.79 6,100 800 0.6
31/03/2020
45.88
 57,549 44.57 46.75 43.61 28,210 10,554 1.8
30/03/2020
44.57
 51,495 44.79 44.79 42.82 37,435 1,800 3.6
27/03/2020
44.79
 54,694 45.01 45.01 44.22 260,722 132,472 13.2
26/03/2020
45.01
 107,282 43.83 46.32 43.26 69,800 3,500 6.8
25/03/2020
43.83
 151,520 43.21 43.83 41.99 74,055 17,900 5.6
24/03/2020
43.21
 146,211 37.36 43.21 35.83 24,810 43,473 -1.6
23/03/2020
37.36
 91,409 44.96 44.96 37.36 23,200 21,400 0.2
20/03/2020
44.96
 58,575 45.44 45.44 43.52 15,000 48,600 -3.3
19/03/2020
45.44
 18,530 45.66 45.66 44.35 10,400 10,700 -0.0
18/03/2020
45.66
 17,090 45.88 46.32 45.27 5,800 3,400 0.3
17/03/2020
45.88
 33,075 45.22 45.88 43.48 19,800 800 2.0
16/03/2020
45.22
 51,550 46.32 46.32 45.22 30,500 40,704 -1.1
13/03/2020
46.32
 66,784 47.19 47.19 41.51 45,100 4,196 4.2
12/03/2020
47.19
 44,178 49.38 49.38 44.18 0 0 0
11/03/2020
49.38
 17,080 49.81 51.56 48.98 0 0 0
10/03/2020
49.81
 60,576 49.55 51.52 48.98 29,100 1,000 3.2
09/03/2020
49.55
 62,430 52.43 52.43 47.41 22,000 10,100 1.3
06/03/2020
52.43
 20,303 52.04 53.09 52.00 17,700 1,700 1.9
05/03/2020
52.04
 21,083 51.12 53.96 50.64 15,000 13,700 0.2
04/03/2020
51.12
 60,967 51.34 51.34 49.81 18,400 45,500 -3.1
03/03/2020
51.34
 87,332 51.39 51.82 49.59 30,800 65,700 -4.0

Chính sách bảo mật | Điều khoản sử dụng |