Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2020
38.65
 127,657 37.88 39.71 37.88 4,008 37,400 -4.7
21/08/2020
37.88
 151,941 38.51 38.75 37.66 4,500 97,090 -12.8
20/08/2020
38.51
 73,273 38.78 39.14 38.34 2,756 27,300 -3.5
19/08/2020
38.78
 91,767 39.30 39.30 38.37 21,450 31,000 -1.4
18/08/2020
39.30
 95,628 37.96 39.30 38.21 3,700 6,100 -0.3
17/08/2020
37.96
 218,400 36.29 38.89 36.97 11,000 91,520 -11.2
14/08/2020
36.29
 160,283 35.06 36.95 35.06 3,231 63,000 -7.9
13/08/2020
35.06
 46,030 34.92 35.06 34.65 11,600 34,500 -2.9
12/08/2020
34.92
 36,726 34.78 35.33 34.45 0 2,800 -0.4
11/08/2020
34.78
 50,279 34.51 34.78 34.24 18,697 37,500 -2.4
10/08/2020
34.51
 60,784 35.03 35.03 30.13 900 36,100 -4.4
07/08/2020
35.03
 58,703 34.32 35.25 34.40 9,800 35,100 -3.2
06/08/2020
34.32
 77,007 34.51 34.81 34.32 8,800 52,500 -5.5
05/08/2020
34.51
 121,264 35.06 35.36 34.51 4,700 59,100 -6.9
04/08/2020
35.06
 24,936 35.33 35.74 35.06 7,100 69,000 -7.9
03/08/2020
35.33
 31,135 34.89 35.88 34.81 2,800 17,346 -1.9
31/07/2020
34.89
 54,219 34.37 37.72 33.82 67,633 53,600 1.8
30/07/2020
34.37
 5,584 34.48 34.51 34.24 200 100 0.0
29/07/2020
34.48
 24,427 35.55 35.55 33.69 1,900 100 0.2
28/07/2020
35.55
 31,998 34.78 35.61 34.87 291,220 288,620 0.3
27/07/2020
34.78
 50,657 36.15 36.15 34.24 12,315 3,200 1.2
24/07/2020
36.15
 49,000 36.73 37.22 35.61 26,100 2,000 3.2
23/07/2020
36.73
 19,300 36.97 37.08 36.70 2,500 1,900 0.1
22/07/2020
36.97
 20,300 37.49 37.49 36.84 500 200 0.0
21/07/2020
37.49
 8,359 37.52 37.52 37.39 5,200 0 0.7
20/07/2020
37.52
 21,100 37.25 37.80 37.25 19,100 11,800 1.0
17/07/2020
37.25
 18,757 37.52 37.55 37.25 0 2,200 -0.3
16/07/2020
37.52
 3,320 37.58 37.58 37.44 100 100 0
15/07/2020
37.58
 16,034 37.69 37.82 37.58 700 3,300 -0.4
14/07/2020
37.69
 13,200 37.80 37.80 37.30 2,000 2,900 -0.1
13/07/2020
37.80
 32,000 37.77 37.91 37.66 16,330 300 2.2
10/07/2020
37.77
 22,400 37.60 37.80 37.52 12,270 0 1.7
09/07/2020
37.60
 17,200 37.58 37.77 37.52 6,610 3,000 0.5
08/07/2020
37.58
 37,726 37.52 37.66 37.25 18,100 835 2.4
07/07/2020
37.52
 8,764 37.52 37.80 37.33 4,000 2,100 0.3
06/07/2020
37.52
 14,330 37.66 37.85 37.28 4,600 3,000 0.2
03/07/2020
37.66
 36,479 37.93 37.93 37.17 12,200 7,600 0.6
02/07/2020
37.93
 25,440 36.70 37.93 36.73 15,300 2,100 1.8
01/07/2020
36.70
 29,361 36.92 37.25 35.88 12,900 4,000 1.2
30/06/2020
36.92
 23,587 36.84 37.19 36.70 17,700 1,500 2.2
29/06/2020
36.84
 39,796 37.19 37.19 36.70 17,310 3,000 1.9
26/06/2020
37.19
 25,900 37.25 37.52 36.84 21,600 15,400 0.8
25/06/2020
37.25
 32,830 36.70 37.25 36.59 22,200 670 0
24/06/2020
36.70
 24,550 36.70 37.25 36.56 6,000 1,900 0.6
23/06/2020
36.70
 15,006 36.86 37.25 36.70 30,800 29,500 0.2
22/06/2020
36.86
 11,761 36.89 37.25 36.86 1,361 200 0.2
19/06/2020
36.89
 71,367 37.28 37.28 36.89 22,000 39,650 -2.4
18/06/2020
37.28
 33,307 37.66 37.66 36.97 17,000 0 2.3
17/06/2020
37.66
 22,618 37.66 38.07 37.52 15,000 100 2.0
16/06/2020
37.66
 30,850 37.14 37.80 37.25 11,100 500 1.5
15/06/2020
37.14
 38,235 38.34 38.34 36.84 16,500 1,000 2.1
12/06/2020
38.34
 67,046 37.52 38.34 35.06 10,190 6,700 0.5
11/06/2020
37.52
 95,136 38.34 39.71 36.97 29,810 14,500 2.2
10/06/2020
38.34
 65,227 37.77 38.34 37.74 40,235 1,200 5.4
09/06/2020
37.77
 99,640 36.81 37.99 36.43 23,210 714 3.1
08/06/2020
36.81
 30,970 36.51 36.97 36.45 2,750 0 0.4
05/06/2020
36.51
 23,594 35.88 36.84 35.61 6,700 0 0.9
04/06/2020
35.88
 99,425 36.67 36.67 35.06 9,700 23,600 -1.8
03/06/2020
36.67
 34,952 36.62 37.08 36.43 8,053 11,200 -0.4
02/06/2020
36.62
 38,315 36.95 37.22 36.56 3,900 0 0.5
01/06/2020
36.95
 43,700 36.65 37.25 36.70 2,900 710 0.3
29/05/2020
36.65
 37,157 36.15 36.97 36.59 10,300 9,100 0.2
28/05/2020
36.15
 101,359 36.84 37.25 36.15 39,000 41,360 -0.3
27/05/2020
36.84
 103,152 34.76 37.52 34.70 44,580 1,000 5.8
26/05/2020
34.76
 82,265 34.51 34.78 34.29 58,707 50,000 1.1
25/05/2020
34.51
 61,849 34.24 34.51 34.18 18,700 0 2.3
22/05/2020
34.24
 39,667 34.65 34.78 34.24 17,910 1,700 2.0
21/05/2020
34.65
 28,469 34.65 35.30 34.51 46,923 44,551 0.3
20/05/2020
34.65
 49,347 34.51 34.87 34.51 20,720 0 2.6
19/05/2020
34.51
 62,355 34.24 35.61 34.24 21,900 4,100 2.3
18/05/2020
34.24
 22,407 34.18 34.29 34.10 8,880 300 1.1
15/05/2020
34.18
 20,580 34.37 34.51 33.99 9,800 0 1.2
14/05/2020
34.37
 29,645 34.62 34.62 34.24 10,500 110 1.3
13/05/2020
34.62
 70,457 34.21 34.65 33.72 36,700 300 4.6
12/05/2020
34.21
 73,300 34.51 34.51 31.22 34,600 17,100 2.2
11/05/2020
34.51
 120,500 34.37 34.51 34.02 75,715 47,000 3.6
08/05/2020
34.37
 68,800 34.21 34.37 33.74 153,307 136,500 2.1
07/05/2020
34.21
 65,298 34.07 34.51 33.96 126,300 125,500 0.1
06/05/2020
34.07
 22,000 33.69 34.21 33.69 7,400 10 0.9
05/05/2020
33.69
 28,906 33.93 34.24 33.00 2,900 4,800 -0.2
04/05/2020
33.93
 60,237 34.24 34.51 33.69 14,050 5,000 1.1
29/04/2020
34.24
 65,242 34.26 34.40 34.15 25,200 15,400 1.2
28/04/2020
34.26
 65,008 34.02 34.37 33.55 34,812 0 4.3
27/04/2020
34.02
 33,748 34.15 34.24 33.80 8,100 7,300 0.1
24/04/2020
34.15
 70,865 33.93 34.24 33.30 17,200 17,740 -0.1
23/04/2020
33.93
 67,899 32.65 34.24 32.32 25,300 8,630 2.0
22/04/2020
32.65
 53,064 32.18 32.84 31.03 18,411 5,000 1.6
21/04/2020
32.18
 101,216 32.87 32.87 31.50 42,557 1,600 4.8
20/04/2020
32.87
 73,863 32.29 32.87 31.66 38,400 50 4.5
17/04/2020
32.29
 62,694 30.81 32.87 31.09 15,430 0 1.8
16/04/2020
30.81
 66,174 30.26 31.03 29.85 91,700 80,100 1.3
15/04/2020
30.26
 61,200 30.35 30.68 30.07 2,100 3,000 -0.1
14/04/2020
30.35
 88,880 30.13 31.50 29.85 31,080 3,400 3.1
13/04/2020
30.13
 79,200 30.54 30.68 29.88 33,240 70 3.7
10/04/2020
30.54
 65,500 31.17 31.17 30.40 15,400 0 1.7
09/04/2020
31.17
 158,715 29.91 31.50 29.99 29,685 4,000 2.9
08/04/2020
29.91
 31,835 30.05 30.26 29.58 13,100 6,400 0.7
07/04/2020
30.05
 33,231 30.26 30.40 29.31 15,300 448 1.6
06/04/2020
30.26
 80,344 29.69 30.54 29.72 20,400 2,400 2.0
03/04/2020
29.69
 29,880 29.52 29.85 29.25 14,400 1,700 1.4

Chính sách bảo mật | Điều khoản sử dụng |