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)
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
26/08/2019
60.30
 89,652 60.56 60.56 59.77 36,700 35,400 0.2
23/08/2019
60.56
 35,839 60.21 60.74 60.21 19,600 2,973 2.3
22/08/2019
60.21
 76,567 61.17 61.17 59.86 4,410 37,831 -4.6
21/08/2019
61.17
 55,384 61.57 61.57 60.74 9,537 10,900 -0.2
20/08/2019
61.57
 20,518 61.30 61.57 60.52 600 1,947 -0.2
19/08/2019
61.30
 45,507 61.17 61.30 60.30 20,300 3,600 2.3
16/08/2019
61.17
 71,230 61.78 61.78 60.78 26,700 2,300 3.4
15/08/2019
61.78
 47,890 61.04 61.78 59.43 7,266 2,770 0.6
14/08/2019
61.04
 87,326 59.21 61.17 59.21 112,200 101,600 1.5
13/08/2019
59.21
 212,637 60.47 60.47 58.94 39,200 5,100 4.6
12/08/2019
60.47
 88,603 61.30 61.74 60.43 3,930 0 0.5
09/08/2019
61.30
 90,172 61.35 61.83 60.95 100,900 106,500 -0.8
08/08/2019
61.35
 246,540 63.14 63.79 61.00 14,429 39,388 -3.5
07/08/2019
63.14
 79,962 63.88 64.58 63.05 167,350 163,520 0.6
06/08/2019
63.88
 139,366 64.89 65.50 63.40 121,219 164,949 -6.4
05/08/2019
64.89
 264,454 63.10 65.28 63.14 3,002 23,096 -3.0
02/08/2019
63.10
 154,138 61.35 63.58 61.17 12,123 7,489 0.6
01/08/2019
61.35
 37,018 61.30 61.83 61.17 1,300 2,900 -0.2
31/07/2019
61.30
 35,338 61.48 61.96 60.74 56,700 59,900 -0.4
30/07/2019
61.48
 36,181 61.26 62.27 61.22 465 500 -0.0
29/07/2019
61.26
 135,191 62.70 62.92 60.74 90,900 79,000 1.7
26/07/2019
62.70
 34,337 63.36 63.40 62.09 31,500 41,400 -1.4
25/07/2019
63.36
 38,344 63.23 64.23 63.01 0 4,500 -0.7
24/07/2019
63.23
 28,576 64.19 64.19 63.23 3,000 400 0.4
23/07/2019
64.19
 31,740 64.23 64.36 63.84 300 300 -0
22/07/2019
64.23
 188,688 62.18 64.67 61.17 98,000 35,437 9.1
19/07/2019
62.18
 64,114 62.00 62.44 61.22 33,400 2,827 4.3
18/07/2019
62.00
 25,104 62.83 62.83 61.74 100 0 0.0
17/07/2019
62.83
 77,616 62.05 62.83 62.05 69,300 35,436 4.8
16/07/2019
62.05
 110,658 61.13 63.14 60.74 48,200 100 6.7
15/07/2019
61.13
 42,882 61.22 61.22 59.86 24,100 1,956 3.1
12/07/2019
61.22
 62,675 61.22 61.39 60.52 35,900 1,400 4.8
11/07/2019
61.22
 57,575 61.61 62.05 61.17 15,450 13,308 0.3
10/07/2019
61.61
 93,131 60.12 61.61 60.08 62,700 1,700 8.5
09/07/2019
60.12
 52,832 59.21 60.52 59.12 22,155 1,617 2.8
08/07/2019
59.21
 31,008 60.30 60.30 59.03 6,620 1,200 0.7
05/07/2019
60.30
 26,234 60.69 60.74 60.21 0 0 0
04/07/2019
60.69
 88,474 59.25 61.17 59.21 45,800 37,545 1.1

Chính sách bảo mật | Điều khoản sử dụng |