Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.10
1.10
(2.34%)
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
(2026-06-30) 		-18.25 -28.79% 6,979,900 -505,069 0
44.80
65.50
47
2 tháng
(2026-06-01) 		-20.15 -30.86% 12,343,900 -652,807 0
44.80
66.20
47
3 tháng
(2026-05-04) 		-22.85 -33.60% 25,906,500 -1,103,091 0
44.80
71.70
47
6 tháng
(2026-02-02) 		-39.08 -46.40% 58,299,200 -2,666,221 -88.6
44.80
85.48
47
12 tháng
(2025-08-04) 		-37.41 -45.31% 152,905,100 -2,215,213 -26.0
44.80
94.82
47
24 tháng
(2024-08-09) 		-7.60 -14.40% 362,957,000 -4,587,452 -266.9
44.80
123.66
47
36 tháng
(2023-08-15) 		15.46 52.06% 657,261,312 -8,509,834 -543.2
28.05
123.66
47
60 tháng
(2021-08-25) 		-1.82 -3.87% 826,288,113 -20,444,777 -907.0
13.57
123.66
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2020
44.10
 16,034 44.23 44.39 44.10 700 3,300 -0.4
14/07/2020
44.23
 13,200 44.36 44.36 43.78 2,000 2,900 -0.1
13/07/2020
44.36
 32,000 44.33 44.49 44.20 16,330 300 2.2
10/07/2020
44.33
 22,400 44.13 44.36 44.04 12,270 0 1.7
09/07/2020
44.13
 17,200 44.10 44.33 44.04 6,610 3,000 0.5
08/07/2020
44.10
 37,726 44.04 44.20 43.71 18,100 835 2.4
07/07/2020
44.04
 8,764 44.04 44.36 43.81 4,000 2,100 0.3
06/07/2020
44.04
 14,330 44.20 44.42 43.75 4,600 3,000 0.2
03/07/2020
44.20
 36,479 44.52 44.52 43.62 12,200 7,600 0.6
02/07/2020
44.52
 25,440 43.07 44.52 43.10 15,300 2,100 1.8
01/07/2020
43.07
 29,361 43.33 43.71 42.11 12,900 4,000 1.2
30/06/2020
43.33
 23,587 43.23 43.65 43.07 17,700 1,500 2.2
29/06/2020
43.23
 39,796 43.65 43.65 43.07 17,310 3,000 1.9
26/06/2020
43.65
 25,900 43.71 44.04 43.23 21,600 15,400 0.8
25/06/2020
43.71
 32,830 43.07 43.71 42.94 22,200 670 0
24/06/2020
43.07
 24,550 43.07 43.71 42.91 6,000 1,900 0.6
23/06/2020
43.07
 15,006 43.26 43.71 43.07 30,800 29,500 0.2
22/06/2020
43.26
 11,761 43.30 43.71 43.26 1,361 200 0.2
19/06/2020
43.30
 71,367 43.75 43.75 43.30 22,000 39,650 -2.4
18/06/2020
43.75
 33,307 44.20 44.20 43.39 17,000 0 2.3
17/06/2020
44.20
 22,618 44.20 44.68 44.04 15,000 100 2.0
16/06/2020
44.20
 30,850 43.59 44.36 43.71 11,100 500 1.5
15/06/2020
43.59
 38,235 45.00 45.00 43.23 16,500 1,000 2.1
12/06/2020
45.00
 67,046 44.04 45.00 41.14 10,190 6,700 0.5
11/06/2020
44.04
 95,136 45.00 46.61 43.39 29,810 14,500 2.2
10/06/2020
45.00
 65,227 44.33 45.00 44.29 40,235 1,200 5.4
09/06/2020
44.33
 99,640 43.20 44.58 42.75 23,210 714 3.1
08/06/2020
43.20
 30,970 42.85 43.39 42.78 2,750 0 0.4
05/06/2020
42.85
 23,594 42.11 43.23 41.79 6,700 0 0.9
04/06/2020
42.11
 99,425 43.04 43.04 41.14 9,700 23,600 -1.8
03/06/2020
43.04
 34,952 42.98 43.52 42.75 8,053 11,200 -0.4
02/06/2020
42.98
 38,315 43.36 43.68 42.91 3,900 0 0.5
01/06/2020
43.36
 43,700 43.01 43.71 43.07 2,900 710 0.3
29/05/2020
43.01
 37,157 42.43 43.39 42.94 10,300 9,100 0.2
28/05/2020
42.43
 101,359 43.23 43.71 42.43 39,000 41,360 -0.3
27/05/2020
43.23
 103,152 40.79 44.04 40.73 44,580 1,000 5.8
26/05/2020
40.79
 82,265 40.50 40.82 40.24 58,707 50,000 1.1
25/05/2020
40.50
 61,849 40.18 40.50 40.11 18,700 0 2.3
22/05/2020
40.18
 39,667 40.66 40.82 40.18 17,910 1,700 2.0
21/05/2020
40.66
 28,469 40.66 41.43 40.50 46,923 44,551 0.3
20/05/2020
40.66
 49,347 40.50 40.92 40.50 20,720 0 2.6
19/05/2020
40.50
 62,355 40.18 41.79 40.18 21,900 4,100 2.3
18/05/2020
40.18
 22,407 40.11 40.24 40.02 8,880 300 1.1
15/05/2020
40.11
 20,580 40.34 40.50 39.89 9,800 0 1.2
14/05/2020
40.34
 29,645 40.63 40.63 40.18 10,500 110 1.3
13/05/2020
40.63
 70,457 40.15 40.66 39.57 36,700 300 4.6
12/05/2020
40.15
 73,300 40.50 40.50 36.64 34,600 17,100 2.2
11/05/2020
40.50
 120,500 40.34 40.50 39.92 75,715 47,000 3.6
08/05/2020
40.34
 68,800 40.15 40.34 39.60 153,307 136,500 2.1
07/05/2020
40.15
 65,298 39.99 40.50 39.86 126,300 125,500 0.1
06/05/2020
39.99
 22,000 39.54 40.15 39.54 7,400 10 0.9
05/05/2020
39.54
 28,906 39.83 40.18 38.73 2,900 4,800 -0.2
04/05/2020
39.83
 60,237 40.18 40.50 39.54 14,050 5,000 1.1
29/04/2020
40.18
 65,242 40.21 40.37 40.08 25,200 15,400 1.2
28/04/2020
40.21
 65,008 39.92 40.34 39.38 34,812 0 4.3
27/04/2020
39.92
 33,748 40.08 40.18 39.66 8,100 7,300 0.1
24/04/2020
40.08
 70,865 39.83 40.18 39.09 17,200 17,740 -0.1
23/04/2020
39.83
 67,899 38.31 40.18 37.93 25,300 8,630 2.0
22/04/2020
38.31
 53,064 37.77 38.54 36.42 18,411 5,000 1.6
21/04/2020
37.77
 101,216 38.57 38.57 36.96 42,557 1,600 4.8
20/04/2020
38.57
 73,863 37.90 38.57 37.16 38,400 50 4.5
17/04/2020
37.90
 62,694 36.16 38.57 36.48 15,430 0 1.8
16/04/2020
36.16
 66,174 35.52 36.42 35.04 91,700 80,100 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |