Tổng Công ty cổ phần Bưu chính Viettel (vtp)

89.10
0
(0%)
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
(2026-02-11) 		-12.10 -11.67% 9,221,900 -336,900 -31.6
89.10
109.10
89.10
2 tháng
(2026-01-12) 		-22.90 -20% 39,010,300 532,800 71.1
89.10
128.90
89.10
3 tháng
(2025-12-15) 		-6.80 -6.91% 48,447,100 868,800 105.2
89.10
128.90
89.10
6 tháng
(2025-09-15) 		-11.24 -10.93% 92,331,900 1,117,000 132.3
89.10
128.90
89.10
12 tháng
(2025-03-18) 		-53.75 -36.98% 187,307,700 -1,420,630 -58.9
89.10
145.35
89.10
24 tháng
(2024-03-25) 		10.78 13.33% 458,328,800 -2,720,791 -245.1
66.17
168.10
89.10
36 tháng
(2023-03-29) 		68.24 292.10% 688,276,030 -10,614,013 -639.7
23.27
168.10
89.10
60 tháng
(2021-04-08) 		37.89 70.55% 807,862,181 -15,602,063 -599.9
18.44
168.10
89.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2020
52.43
 20,326 52.65 52.87 52.22 5,700 15,000 -1.1
26/02/2020
52.65
 21,981 53.13 53.22 52.48 10,010 13,291 -0.4
25/02/2020
53.13
 32,135 53.74 53.83 52.00 116,520 111,800 0.6
24/02/2020
53.74
 100,459 55.01 55.01 53.57 44,800 70,610 -3.2
21/02/2020
55.01
 26,155 55.93 55.93 54.84 30,000 0 3.8
20/02/2020
55.93
 22,179 56.37 56.45 55.27 3,200 5,000 -0.2
19/02/2020
56.37
 21,650 54.62 56.37 54.62 7,300 2,565 0.6
18/02/2020
54.62
 10,130 55.80 55.89 54.62 800 100 0.1
17/02/2020
55.80
 18,164 55.93 56.37 55.27 5,200 1,500 0.5
14/02/2020
55.93
 18,694 56.41 56.80 55.93 3,600 0 0.5
13/02/2020
56.41
 17,948 56.80 57.02 55.49 11,900 100 1.5
12/02/2020
56.80
 57,177 56.19 57.20 56.15 11,146 6,071 0.7
11/02/2020
56.19
 39,797 54.40 56.37 53.31 11,400 4,617 0.9
10/02/2020
54.40
 51,120 53.31 57.24 53.74 15,600 10,610 0.6
07/02/2020
53.31
 39,939 51.04 53.74 50.69 13,800 52 1.7
06/02/2020
51.04
 86,919 50.25 51.08 50.03 23,300 51,900 -3.3
05/02/2020
50.25
 26,392 50.16 50.47 49.81 15,000 12,800 0.3
04/02/2020
50.16
 17,035 50.47 50.47 49.59 9,400 4,900 0.5
03/02/2020
50.47
 46,572 50.42 50.47 48.11 15,420 10,500 0.6
31/01/2020
50.42
 68,031 50.69 50.69 50.29 49,000 35,100 1.6
30/01/2020
50.69
 47,501 50.25 51.12 50.07 39,100 35,751 0.4
22/01/2020
50.25
 65,479 50.16 50.25 50.16 59,800 37,300 2.6
21/01/2020
50.16
 51,553 50.16 50.25 50.03 79,300 73,100 0.7
20/01/2020
50.16
 21,938 50.16 50.25 49.81 67,650 52,700 1.7
17/01/2020
50.16
 27,969 50.16 50.47 50.07 18,600 910 2.0
16/01/2020
50.16
 12,706 50.38 50.47 50.16 6,986 2,400 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |