Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2020
50.38
 27,062 50.47 50.47 50.25 329,370 286,093 5.0
14/01/2020
50.47
 74,665 50.03 50.47 50.25 101,620 91,007 1.2
13/01/2020
50.03
 21,942 50.25 50.25 49.90 90,800 87,700 0.4
10/01/2020
50.25
 6,240 50.21 50.56 50.03 5,200 0 0.6
09/01/2020
50.21
 8,962 50.69 50.69 50.21 2,100 0 0.2
08/01/2020
50.69
 11,671 51.21 51.21 49.86 2,501 1,200 0.1
07/01/2020
51.21
 7,385 51.12 51.21 50.69 3,300 0 0.4
06/01/2020
51.12
 7,840 51.95 51.95 50.69 0 600 -0.1
03/01/2020
51.95
 53,358 50.25 52.00 50.29 31,400 24,400 0.8
02/01/2020
50.25
 12,986 50.69 50.69 50.25 26,000 30,741 -0.5
31/12/2019
50.69
 27,193 50.69 50.69 49.81 13,000 500 1.4
30/12/2019
50.69
 14,805 49.81 50.69 49.81 4,600 500 0.5
27/12/2019
49.81
 28,700 49.81 50.03 49.81 24,800 10,500 1.6
26/12/2019
49.81
 16,825 50.51 50.51 49.81 0 11,100 -1.3
25/12/2019
50.51
 10,284 50.69 50.69 50.25 0 100 -0.0
24/12/2019
50.69
 4,640 50.69 50.69 50.03 200 0 0.0
23/12/2019
50.69
 51,575 50.60 50.90 50.47 25,701 24,900 0.1
20/12/2019
50.60
 7,198 51.08 51.08 50.25 4,500 5,068 -0.1
19/12/2019
51.08
 34,114 49.51 51.08 48.94 21,500 4,200 2.0
18/12/2019
49.51
 36,012 49.46 49.59 49.38 34,779 7,215 3.1
17/12/2019
49.46
 32,024 48.98 49.46 48.55 53,600 39,100 1.6
16/12/2019
48.98
 38,487 49.86 49.86 48.76 10,600 100 1.2
13/12/2019
49.86
 30,176 50.25 50.25 49.86 18,520 7,500 1.3
12/12/2019
50.25
 38,449 51.12 51.12 49.38 517 400 0.0
11/12/2019
51.12
 32,054 51.52 51.56 50.73 56,700 43,000 1.6
10/12/2019
51.52
 33,986 51.52 51.95 51.52 64,930 49,102 1.9
09/12/2019
51.52
 20,693 52.39 52.39 51.21 8,620 1,000 0.9
06/12/2019
52.39
 1,690 52.00 52.61 51.56 15,000 15,200 -0.0
05/12/2019
52.00
 15,859 51.78 52.43 50.69 5,800 414 0.6
04/12/2019
51.78
 2,662 52.43 52.96 51.78 700 1,100 -0.0
03/12/2019
52.43
 14,570 52.00 52.43 51.56 13,130 500 1.5
02/12/2019
52.00
 4,615 52.48 53.26 52.00 1,650 600 0.1
29/11/2019
52.48
 9,303 53.31 53.53 51.56 200 1,000 -0.1
28/11/2019
53.31
 23,449 54.31 54.31 52.87 37,131 31,300 0.7
27/11/2019
54.31
 15,984 54.58 54.62 54.27 27 600 -0.1
26/11/2019
54.58
 17,482 54.66 54.97 54.58 35,400 27,000 1.0
25/11/2019
54.66
 13,951 54.84 54.84 54.62 8,314 400 1.0
22/11/2019
54.84
 15,515 55.49 55.71 54.84 46,600 41,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |