Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.40
-4
(-3.47%)
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)
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
02/03/2020
51.39
 14,520 51.95 51.95 51.12 7,100 1,300 0.7
28/02/2020
51.95
 70,980 52.43 52.43 51.43 118,331 122,770 -0.5
27/02/2020
52.43
 20,326 52.65 52.87 52.22 5,700 15,000 -1.1
26/02/2020
52.65
 21,981 53.13 53.22 52.48 10,010 13,291 -0.4
25/02/2020
53.13
 32,135 53.74 53.83 52.00 116,520 111,800 0.6
24/02/2020
53.74
 100,459 55.01 55.01 53.57 44,800 70,610 -3.2
21/02/2020
55.01
 26,155 55.93 55.93 54.84 30,000 0 3.8
20/02/2020
55.93
 22,179 56.37 56.45 55.27 3,200 5,000 -0.2
19/02/2020
56.37
 21,650 54.62 56.37 54.62 7,300 2,565 0.6
18/02/2020
54.62
 10,130 55.80 55.89 54.62 800 100 0.1
17/02/2020
55.80
 18,164 55.93 56.37 55.27 5,200 1,500 0.5
14/02/2020
55.93
 18,694 56.41 56.80 55.93 3,600 0 0.5
13/02/2020
56.41
 17,948 56.80 57.02 55.49 11,900 100 1.5
12/02/2020
56.80
 57,177 56.19 57.20 56.15 11,146 6,071 0.7
11/02/2020
56.19
 39,797 54.40 56.37 53.31 11,400 4,617 0.9
10/02/2020
54.40
 51,120 53.31 57.24 53.74 15,600 10,610 0.6
07/02/2020
53.31
 39,939 51.04 53.74 50.69 13,800 52 1.7
06/02/2020
51.04
 86,919 50.25 51.08 50.03 23,300 51,900 -3.3
05/02/2020
50.25
 26,392 50.16 50.47 49.81 15,000 12,800 0.3
04/02/2020
50.16
 17,035 50.47 50.47 49.59 9,400 4,900 0.5
03/02/2020
50.47
 46,572 50.42 50.47 48.11 15,420 10,500 0.6
31/01/2020
50.42
 68,031 50.69 50.69 50.29 49,000 35,100 1.6
30/01/2020
50.69
 47,501 50.25 51.12 50.07 39,100 35,751 0.4
22/01/2020
50.25
 65,479 50.16 50.25 50.16 59,800 37,300 2.6
21/01/2020
50.16
 51,553 50.16 50.25 50.03 79,300 73,100 0.7
20/01/2020
50.16
 21,938 50.16 50.25 49.81 67,650 52,700 1.7
17/01/2020
50.16
 27,969 50.16 50.47 50.07 18,600 910 2.0
16/01/2020
50.16
 12,706 50.38 50.47 50.16 6,986 2,400 0.5

Chính sách bảo mật | Điều khoản sử dụng |