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)
15/01/2020
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
21/11/2019
55.49
 16,910 55.93 55.93 55.49 15,110 8,200 0.9
20/11/2019
55.93
 2,300 56.28 56.28 55.71 20,130 20,000 0.0
19/11/2019
56.28
 6,550 56.28 56.28 55.58 30,500 25,000 0.7
18/11/2019
56.28
 7,678 56.28 56.37 55.97 190,100 44,000 19.3
15/11/2019
56.28
 54,595 55.49 56.41 55.93 73,580 44,500 3.7
14/11/2019
55.49
 1,750 56.28 56.28 55.49 25,000 26,000 -0.1
13/11/2019
56.28
 50,837 56.32 56.50 56.19 96,000 66,007 3.9
12/11/2019
56.32
 28,147 56.45 56.59 56.19 26,100 0 3.4
11/11/2019
56.45
 60,162 55.75 56.45 55.49 49,900 0 6.4
08/11/2019
55.75
 6,927 56.10 56.10 55.67 5,900 0 0.8
07/11/2019
56.10
 28,215 55.84 56.10 55.10 91,800 48,500 5.5
06/11/2019
55.84
 10,857 56.15 56.72 55.84 33,300 30,000 0.4
05/11/2019
56.15
 80,009 55.58 56.32 55.84 68,000 44,622 3.0
04/11/2019
55.58
 116,287 54.18 55.62 54.40 96,308 73,100 2.9
01/11/2019
54.18
 29,814 54.40 55.06 53.92 22,700 17,599 0.6
31/10/2019
54.40
 64,721 53.70 57.24 53.74 34,507 47,300 -1.6
30/10/2019
53.70
 20,564 53.31 53.83 53.44 16,410 17,288 -0.1
29/10/2019
53.31
 44,270 53.96 54.40 53.22 68,700 50,000 2.3
28/10/2019
53.96
 81,179 54.44 54.58 53.31 104,210 80,400 2.9
25/10/2019
54.44
 21,064 55.06 55.14 54.40 30,200 30,400 -0.0
24/10/2019
55.06
 36,894 55.49 55.49 54.84 10,030 6,140 0.5
23/10/2019
55.49
 58,277 55.36 55.58 55.27 119,600 114,100 0.7
22/10/2019
55.36
 29,406 55.49 55.49 55.23 24,100 500 3.0
21/10/2019
55.49
 36,705 56.02 56.02 55.06 20,400 20,000 0.1
18/10/2019
56.02
 14,152 55.93 56.76 55.93 50 900 -0.1
17/10/2019
55.93
 14,472 56.80 56.98 55.49 1,200 2 0.2
16/10/2019
56.80
 18,271 56.59 56.80 56.59 15,800 700 2.0
15/10/2019
56.59
 34,997 56.24 56.63 56.37 30,620 5,000 3.3
14/10/2019
56.24
 18,551 56.45 56.80 56.19 5,300 0 0.7
11/10/2019
56.45
 46,556 56.80 56.85 56.41 21,910 30,095 -1.1
10/10/2019
56.80
 10,330 56.80 57.15 56.80 100 0 0.0
09/10/2019
56.80
 35,035 56.80 57.24 56.80 22,700 2,600 2.6
08/10/2019
56.80
 37,322 56.98 57.11 56.37 20,000 30,100 -1.3
07/10/2019
56.98
 23,238 56.89 57.24 56.93 100,300 90,496 1.3
04/10/2019
56.89
 8,506 57.46 57.46 56.85 1,400 4,500 -0.4
03/10/2019
57.46
 20,774 57.02 57.46 56.67 14,320 700 1.8
02/10/2019
57.02
 9,399 57.98 58.11 56.80 4,850 5,028 -0.0
01/10/2019
57.98
 39,700 57.24 57.98 57.28 16,740 9,200 1.0
30/09/2019
57.24
 15,953 57.02 57.68 56.98 1,001 911 0.0
27/09/2019
57.02
 17,128 56.80 57.07 56.37 5,000 1,100 0.5
26/09/2019
56.80
 9,222 57.02 57.33 56.59 2,900 0 0.4
25/09/2019
57.02
 19,073 56.59 57.02 56.37 11,250 1,500 1.3
24/09/2019
56.59
 38,951 56.98 57.11 56.15 17,900 701 2.2
23/09/2019
56.98
 18,802 57.02 57.24 56.98 11,800 200 1.5
20/09/2019
57.02
 32,222 57.15 57.46 56.80 84,914 83,000 0.3
19/09/2019
57.15
 48,979 57.72 57.76 56.80 41,200 33,430 1.0
18/09/2019
57.72
 15,473 57.72 58.11 57.46 7,700 0 1.0
17/09/2019
57.72
 37,253 58.11 58.11 57.46 24,800 900 3.2
16/09/2019
58.11
 28,101 57.68 58.11 56.80 17,000 200 2.2
13/09/2019
57.68
 8,654 58.55 58.99 57.46 800 10 0.1
12/09/2019
58.55
 34,762 58.11 58.55 57.63 19,400 300 2.5
11/09/2019
58.11
 26,438 57.68 58.11 57.24 15,520 12,300 0.4
10/09/2019
57.68
 31,683 56.76 57.68 56.50 26,400 3,780 3.0
09/09/2019
56.76
 54,204 56.37 56.93 56.15 43,903 15,682 3.6
06/09/2019
56.37
 88,739 55.93 57.68 55.06 60,300 47,407 1.7
05/09/2019
55.93
 183,536 58.94 59.21 55.06 65,000 78,900 -1.8
04/09/2019
58.94
 50,771 59.64 59.64 58.77 17,000 25,000 -1.1
03/09/2019
59.64
 58,926 59.64 59.82 59.51 34,400 20,222 1.9
30/08/2019
59.64
 22,507 59.86 59.86 59.43 12,800 6,600 0.8
29/08/2019
59.86
 50,990 59.64 60.78 59.29 31,400 30,600 0.1
28/08/2019
59.64
 67,446 59.64 60.26 59.21 32,400 30,500 0.3
27/08/2019
59.64
 130,864 60.30 60.30 59.47 56,410 36,700 2.7

Chính sách bảo mật | Điều khoản sử dụng |