Tổng Công ty cổ phần Bưu chính Viettel (vtp)

64.50
0.60
(0.94%)
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
(2026-05-13) 		-3.30 -4.90% 12,607,400 -292,546 0
63.90
71.70
63.90
2 tháng
(2026-04-13) 		-7.70 -10.74% 21,815,000 -1,060,455 0
63.20
72.20
63.90
3 tháng
(2026-03-16) 		-1.47 -2.25% 32,659,200 -1,533,122 -39.4
60.76
74.80
63.90
6 tháng
(2025-12-15) 		-8.39 -11.58% 81,826,300 -969,622 38.5
60.76
94.82
63.90
12 tháng
(2025-06-17) 		-21.83 -25.44% 175,238,700 -2,557,235 -98.6
60.76
94.82
63.90
24 tháng
(2024-06-24) 		0.48 0.75% 390,382,300 -4,734,497 -332.7
49.61
123.66
63.90
36 tháng
(2023-06-28) 		37.83 144.60% 679,039,034 -9,177,966 -596.5
25.39
123.66
63.90
60 tháng
(2021-07-08) 		17.15 36.60% 823,525,286 -19,373,798 -866.8
13.57
123.66
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2019
41.40
 7,678 41.40 41.46 41.18 190,100 44,000 19.3
15/11/2019
41.40
 54,595 40.82 41.50 41.14 73,580 44,500 3.7
14/11/2019
40.82
 1,750 41.40 41.40 40.82 25,000 26,000 -0.1
13/11/2019
41.40
 50,837 41.43 41.56 41.34 96,000 66,007 3.9
12/11/2019
41.43
 28,147 41.53 41.63 41.34 26,100 0 3.4
11/11/2019
41.53
 60,162 41.01 41.53 40.82 49,900 0 6.4
08/11/2019
41.01
 6,927 41.27 41.27 40.95 5,900 0 0.8
07/11/2019
41.27
 28,215 41.08 41.27 40.53 91,800 48,500 5.5
06/11/2019
41.08
 10,857 41.30 41.72 41.08 33,300 30,000 0.4
05/11/2019
41.30
 80,009 40.89 41.43 41.08 68,000 44,622 3.0
04/11/2019
40.89
 116,287 39.86 40.92 40.02 96,308 73,100 2.9
01/11/2019
39.86
 29,814 40.02 40.50 39.66 22,700 17,599 0.6
31/10/2019
40.02
 64,721 39.50 42.11 39.54 34,507 47,300 -1.6
30/10/2019
39.50
 20,564 39.21 39.60 39.31 16,410 17,288 -0.1
29/10/2019
39.21
 44,270 39.70 40.02 39.15 68,700 50,000 2.3
28/10/2019
39.70
 81,179 40.05 40.15 39.21 104,210 80,400 2.9
25/10/2019
40.05
 21,064 40.50 40.56 40.02 30,200 30,400 -0.0
24/10/2019
40.50
 36,894 40.82 40.82 40.34 10,030 6,140 0.5
23/10/2019
40.82
 58,277 40.73 40.89 40.66 119,600 114,100 0.7
22/10/2019
40.73
 29,406 40.82 40.82 40.63 24,100 500 3.0
21/10/2019
40.82
 36,705 41.21 41.21 40.50 20,400 20,000 0.1
18/10/2019
41.21
 14,152 41.14 41.75 41.14 50 900 -0.1
17/10/2019
41.14
 14,472 41.79 41.91 40.82 1,200 2 0.2
16/10/2019
41.79
 18,271 41.63 41.79 41.63 15,800 700 2.0
15/10/2019
41.63
 34,997 41.37 41.66 41.46 30,620 5,000 3.3
14/10/2019
41.37
 18,551 41.53 41.79 41.34 5,300 0 0.7
11/10/2019
41.53
 46,556 41.79 41.82 41.50 21,910 30,095 -1.1
10/10/2019
41.79
 10,330 41.79 42.04 41.79 100 0 0.0
09/10/2019
41.79
 35,035 41.79 42.11 41.79 22,700 2,600 2.6
08/10/2019
41.79
 37,322 41.91 42.01 41.46 20,000 30,100 -1.3
07/10/2019
41.91
 23,238 41.85 42.11 41.88 100,300 90,496 1.3
04/10/2019
41.85
 8,506 42.27 42.27 41.82 1,400 4,500 -0.4
03/10/2019
42.27
 20,774 41.95 42.27 41.69 14,320 700 1.8
02/10/2019
41.95
 9,399 42.65 42.75 41.79 4,850 5,028 -0.0
01/10/2019
42.65
 39,700 42.11 42.65 42.14 16,740 9,200 1.0
30/09/2019
42.11
 15,953 41.95 42.43 41.91 1,001 911 0.0
27/09/2019
41.95
 17,128 41.79 41.98 41.46 5,000 1,100 0.5
26/09/2019
41.79
 9,222 41.95 42.17 41.63 2,900 0 0.4
25/09/2019
41.95
 19,073 41.63 41.95 41.46 11,250 1,500 1.3
24/09/2019
41.63
 38,951 41.91 42.01 41.30 17,900 701 2.2
23/09/2019
41.91
 18,802 41.95 42.11 41.91 11,800 200 1.5
20/09/2019
41.95
 32,222 42.04 42.27 41.79 84,914 83,000 0.3
19/09/2019
42.04
 48,979 42.46 42.49 41.79 41,200 33,430 1.0
18/09/2019
42.46
 15,473 42.46 42.75 42.27 7,700 0 1.0
17/09/2019
42.46
 37,253 42.75 42.75 42.27 24,800 900 3.2
16/09/2019
42.75
 28,101 42.43 42.75 41.79 17,000 200 2.2
13/09/2019
42.43
 8,654 43.07 43.39 42.27 800 10 0.1
12/09/2019
43.07
 34,762 42.75 43.07 42.40 19,400 300 2.5
11/09/2019
42.75
 26,438 42.43 42.75 42.11 15,520 12,300 0.4
10/09/2019
42.43
 31,683 41.75 42.43 41.56 26,400 3,780 3.0
09/09/2019
41.75
 54,204 41.46 41.88 41.30 43,903 15,682 3.6
06/09/2019
41.46
 88,739 41.14 42.43 40.50 60,300 47,407 1.7
05/09/2019
41.14
 183,536 43.36 43.55 40.50 65,000 78,900 -1.8
04/09/2019
43.36
 50,771 43.88 43.88 43.23 17,000 25,000 -1.1
03/09/2019
43.88
 58,926 43.88 44.00 43.78 34,400 20,222 1.9
30/08/2019
43.88
 22,507 44.04 44.04 43.71 12,800 6,600 0.8
29/08/2019
44.04
 50,990 43.88 44.71 43.62 31,400 30,600 0.1
28/08/2019
43.88
 67,446 43.88 44.33 43.55 32,400 30,500 0.3
27/08/2019
43.88
 130,864 44.36 44.36 43.75 56,410 36,700 2.7
26/08/2019
44.36
 89,652 44.55 44.55 43.97 36,700 35,400 0.2
23/08/2019
44.55
 35,839 44.29 44.68 44.29 19,600 2,973 2.3
22/08/2019
44.29
 76,567 45.00 45.00 44.04 4,410 37,831 -4.6
21/08/2019
45.00
 55,384 45.29 45.29 44.68 9,537 10,900 -0.2
20/08/2019
45.29
 20,518 45.10 45.29 44.52 600 1,947 -0.2
19/08/2019
45.10
 45,507 45.00 45.10 44.36 20,300 3,600 2.3
16/08/2019
45.00
 71,230 45.45 45.45 44.71 26,700 2,300 3.4
15/08/2019
45.45
 47,890 44.90 45.45 43.71 7,266 2,770 0.6
14/08/2019
44.90
 87,326 43.55 45.00 43.55 112,200 101,600 1.5
13/08/2019
43.55
 212,637 44.49 44.49 43.36 39,200 5,100 4.6
12/08/2019
44.49
 88,603 45.10 45.42 44.45 3,930 0 0.5
09/08/2019
45.10
 90,172 45.13 45.48 44.84 100,900 106,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |