Tổng Công ty cổ phần Bưu chính Viettel (vtp)

68
-0.80
(-1.16%)
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
(2026-03-31) 		-2.91 -4.11% 11,284,600 -727,243 0
67.70
74.80
68
2 tháng
(2026-03-02) 		-7.92 -10.43% 22,906,500 -1,347,330 -68.5
60.76
75.92
68
3 tháng
(2026-01-30) 		-13.80 -16.87% 33,757,900 -1,490,430 -82.2
60.76
85.48
68
6 tháng
(2025-11-03) 		-11.52 -14.49% 82,980,900 -705,730 9.9
60.76
94.82
68
12 tháng
(2025-05-05) 		-12.74 -15.78% 184,524,400 -2,727,837 -124.4
60.76
94.82
68
24 tháng
(2024-05-10) 		9.33 15.90% 424,993,500 -3,868,721 -301.2
49.61
123.66
68
36 tháng
(2023-05-16) 		47.13 225.86% 689,246,142 -10,377,276 -660.1
20.87
123.66
68
60 tháng
(2021-05-26) 		25.87 61.39% 815,999,150 -17,015,253 -703.3
13.57
123.66
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2020
35.52
 61,200 35.61 36.00 35.29 2,100 3,000 -0.1
14/04/2020
35.61
 88,880 35.36 36.96 35.04 31,080 3,400 3.1
13/04/2020
35.36
 79,200 35.84 36.00 35.07 33,240 70 3.7
10/04/2020
35.84
 65,500 36.58 36.58 35.68 15,400 0 1.7
09/04/2020
36.58
 158,715 35.10 36.96 35.20 29,685 4,000 2.9
08/04/2020
35.10
 31,835 35.26 35.52 34.71 13,100 6,400 0.7
07/04/2020
35.26
 33,231 35.52 35.68 34.39 15,300 448 1.6
06/04/2020
35.52
 80,344 34.84 35.84 34.88 20,400 2,400 2.0
03/04/2020
34.84
 29,880 34.65 35.04 34.33 14,400 1,700 1.4
01/04/2020
34.65
 38,119 33.75 35.33 33.69 6,100 800 0.6
31/03/2020
33.75
 57,549 32.79 34.39 32.08 28,210 10,554 1.8
30/03/2020
32.79
 51,495 32.95 32.95 31.50 37,435 1,800 3.6
27/03/2020
32.95
 54,694 33.11 33.11 32.53 260,722 132,472 13.2
26/03/2020
33.11
 107,282 32.24 34.07 31.82 69,800 3,500 6.8
25/03/2020
32.24
 151,520 31.79 32.24 30.89 74,055 17,900 5.6
24/03/2020
31.79
 146,211 27.48 31.79 26.36 24,810 43,473 -1.6
23/03/2020
27.48
 91,409 33.08 33.08 27.48 23,200 21,400 0.2
20/03/2020
33.08
 58,575 33.43 33.43 32.01 15,000 48,600 -3.3
19/03/2020
33.43
 18,530 33.59 33.59 32.63 10,400 10,700 -0.0
18/03/2020
33.59
 17,090 33.75 34.07 33.30 5,800 3,400 0.3
17/03/2020
33.75
 33,075 33.27 33.75 31.98 19,800 800 2.0
16/03/2020
33.27
 51,550 34.07 34.07 33.27 30,500 40,704 -1.1
13/03/2020
34.07
 66,784 34.71 34.71 30.54 45,100 4,196 4.2
12/03/2020
34.71
 44,178 36.32 36.32 32.50 0 0 0
11/03/2020
36.32
 17,080 36.64 37.93 36.03 0 0 0
10/03/2020
36.64
 60,576 36.45 37.90 36.03 29,100 1,000 3.2
09/03/2020
36.45
 62,430 38.57 38.57 34.88 22,000 10,100 1.3
06/03/2020
38.57
 20,303 38.28 39.05 38.25 17,700 1,700 1.9
05/03/2020
38.28
 21,083 37.61 39.70 37.25 15,000 13,700 0.2
04/03/2020
37.61
 60,967 37.77 37.77 36.64 18,400 45,500 -3.1
03/03/2020
37.77
 87,332 37.80 38.12 36.48 30,800 65,700 -4.0
02/03/2020
37.80
 14,520 38.22 38.22 37.61 7,100 1,300 0.7
28/02/2020
38.22
 70,980 38.57 38.57 37.83 118,331 122,770 -0.5
27/02/2020
38.57
 20,326 38.73 38.89 38.41 5,700 15,000 -1.1
26/02/2020
38.73
 21,981 39.09 39.15 38.60 10,010 13,291 -0.4
25/02/2020
39.09
 32,135 39.54 39.60 38.25 116,520 111,800 0.6
24/02/2020
39.54
 100,459 40.47 40.47 39.41 44,800 70,610 -3.2
21/02/2020
40.47
 26,155 41.14 41.14 40.34 30,000 0 3.8
20/02/2020
41.14
 22,179 41.46 41.53 40.66 3,200 5,000 -0.2
19/02/2020
41.46
 21,650 40.18 41.46 40.18 7,300 2,565 0.6
18/02/2020
40.18
 10,130 41.05 41.11 40.18 800 100 0.1
17/02/2020
41.05
 18,164 41.14 41.46 40.66 5,200 1,500 0.5
14/02/2020
41.14
 18,694 41.50 41.79 41.14 3,600 0 0.5
13/02/2020
41.50
 17,948 41.79 41.95 40.82 11,900 100 1.5
12/02/2020
41.79
 57,177 41.34 42.08 41.30 11,146 6,071 0.7
11/02/2020
41.34
 39,797 40.02 41.46 39.21 11,400 4,617 0.9
10/02/2020
40.02
 51,120 39.21 42.11 39.54 15,600 10,610 0.6
07/02/2020
39.21
 39,939 37.54 39.54 37.29 13,800 52 1.7
06/02/2020
37.54
 86,919 36.96 37.58 36.80 23,300 51,900 -3.3
05/02/2020
36.96
 26,392 36.90 37.13 36.64 15,000 12,800 0.3
04/02/2020
36.90
 17,035 37.13 37.13 36.48 9,400 4,900 0.5
03/02/2020
37.13
 46,572 37.09 37.13 35.39 15,420 10,500 0.6
31/01/2020
37.09
 68,031 37.29 37.29 37.00 49,000 35,100 1.6
30/01/2020
37.29
 47,501 36.96 37.61 36.84 39,100 35,751 0.4
22/01/2020
36.96
 65,479 36.90 36.96 36.90 59,800 37,300 2.6
21/01/2020
36.90
 51,553 36.90 36.96 36.80 79,300 73,100 0.7
20/01/2020
36.90
 21,938 36.90 36.96 36.64 67,650 52,700 1.7
17/01/2020
36.90
 27,969 36.90 37.13 36.84 18,600 910 2.0
16/01/2020
36.90
 12,706 37.06 37.13 36.90 6,986 2,400 0.5
15/01/2020
37.06
 27,062 37.13 37.13 36.96 329,370 286,093 5.0
14/01/2020
37.13
 74,665 36.80 37.13 36.96 101,620 91,007 1.2
13/01/2020
36.80
 21,942 36.96 36.96 36.71 90,800 87,700 0.4
10/01/2020
36.96
 6,240 36.93 37.19 36.80 5,200 0 0.6
09/01/2020
36.93
 8,962 37.29 37.29 36.93 2,100 0 0.2
08/01/2020
37.29
 11,671 37.67 37.67 36.68 2,501 1,200 0.1
07/01/2020
37.67
 7,385 37.61 37.67 37.29 3,300 0 0.4
06/01/2020
37.61
 7,840 38.22 38.22 37.29 0 600 -0.1
03/01/2020
38.22
 53,358 36.96 38.25 37.00 31,400 24,400 0.8
02/01/2020
36.96
 12,986 37.29 37.29 36.96 26,000 30,741 -0.5
31/12/2019
37.29
 27,193 37.29 37.29 36.64 13,000 500 1.4
30/12/2019
37.29
 14,805 36.64 37.29 36.64 4,600 500 0.5
27/12/2019
36.64
 28,700 36.64 36.80 36.64 24,800 10,500 1.6
26/12/2019
36.64
 16,825 37.16 37.16 36.64 0 11,100 -1.3
25/12/2019
37.16
 10,284 37.29 37.29 36.96 0 100 -0.0
24/12/2019
37.29
 4,640 37.29 37.29 36.80 200 0 0.0
23/12/2019
37.29
 51,575 37.22 37.45 37.13 25,701 24,900 0.1
20/12/2019
37.22
 7,198 37.58 37.58 36.96 4,500 5,068 -0.1
19/12/2019
37.58
 34,114 36.42 37.58 36.00 21,500 4,200 2.0
18/12/2019
36.42
 36,012 36.39 36.48 36.32 34,779 7,215 3.1
17/12/2019
36.39
 32,024 36.03 36.39 35.71 53,600 39,100 1.6
16/12/2019
36.03
 38,487 36.68 36.68 35.87 10,600 100 1.2
13/12/2019
36.68
 30,176 36.96 36.96 36.68 18,520 7,500 1.3
12/12/2019
36.96
 38,449 37.61 37.61 36.32 517 400 0.0
11/12/2019
37.61
 32,054 37.90 37.93 37.32 56,700 43,000 1.6
10/12/2019
37.90
 33,986 37.90 38.22 37.90 64,930 49,102 1.9
09/12/2019
37.90
 20,693 38.54 38.54 37.67 8,620 1,000 0.9
06/12/2019
38.54
 1,690 38.25 38.70 37.93 15,000 15,200 -0.0
05/12/2019
38.25
 15,859 38.09 38.57 37.29 5,800 414 0.6
04/12/2019
38.09
 2,662 38.57 38.96 38.09 700 1,100 -0.0
03/12/2019
38.57
 14,570 38.25 38.57 37.93 13,130 500 1.5
02/12/2019
38.25
 4,615 38.60 39.18 38.25 1,650 600 0.1
29/11/2019
38.60
 9,303 39.21 39.38 37.93 200 1,000 -0.1
28/11/2019
39.21
 23,449 39.95 39.95 38.89 37,131 31,300 0.7
27/11/2019
39.95
 15,984 40.15 40.18 39.92 27 600 -0.1
26/11/2019
40.15
 17,482 40.21 40.44 40.15 35,400 27,000 1.0
25/11/2019
40.21
 13,951 40.34 40.34 40.18 8,314 400 1.0
22/11/2019
40.34
 15,515 40.82 40.98 40.34 46,600 41,000 0.7
21/11/2019
40.82
 16,910 41.14 41.14 40.82 15,110 8,200 0.9
20/11/2019
41.14
 2,300 41.40 41.40 40.98 20,130 20,000 0.0
19/11/2019
41.40
 6,550 41.40 41.40 40.89 30,500 25,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |