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)
01/04/2020
29.52
 38,119 28.76 30.10 28.70 6,100 800 0.6
31/03/2020
28.76
 57,549 27.94 29.31 27.33 28,210 10,554 1.8
30/03/2020
27.94
 51,495 28.07 28.07 26.84 37,435 1,800 3.6
27/03/2020
28.07
 54,694 28.21 28.21 27.72 260,722 132,472 13.2
26/03/2020
28.21
 107,282 27.47 29.03 27.11 69,800 3,500 6.8
25/03/2020
27.47
 151,520 27.09 27.47 26.32 74,055 17,900 5.6
24/03/2020
27.09
 146,211 23.42 27.09 22.46 24,810 43,473 -1.6
23/03/2020
23.42
 91,409 28.18 28.18 23.42 23,200 21,400 0.2
20/03/2020
28.18
 58,575 28.48 28.48 27.28 15,000 48,600 -3.3
19/03/2020
28.48
 18,530 28.62 28.62 27.80 10,400 10,700 -0.0
18/03/2020
28.62
 17,090 28.76 29.03 28.37 5,800 3,400 0.3
17/03/2020
28.76
 33,075 28.35 28.76 27.25 19,800 800 2.0
16/03/2020
28.35
 51,550 29.03 29.03 28.35 30,500 40,704 -1.1
13/03/2020
29.03
 66,784 29.58 29.58 26.02 45,100 4,196 4.2
12/03/2020
29.58
 44,178 30.95 30.95 27.69 0 0 0
11/03/2020
30.95
 17,080 31.22 32.32 30.70 0 0 0
10/03/2020
31.22
 60,576 31.06 32.29 30.70 29,100 1,000 3.2
09/03/2020
31.06
 62,430 32.87 32.87 29.72 22,000 10,100 1.3
06/03/2020
32.87
 20,303 32.62 33.28 32.59 17,700 1,700 1.9
05/03/2020
32.62
 21,083 32.04 33.82 31.74 15,000 13,700 0.2
04/03/2020
32.04
 60,967 32.18 32.18 31.22 18,400 45,500 -3.1
03/03/2020
32.18
 87,332 32.21 32.48 31.09 30,800 65,700 -4.0
02/03/2020
32.21
 14,520 32.56 32.56 32.04 7,100 1,300 0.7
28/02/2020
32.56
 70,980 32.87 32.87 32.24 118,331 122,770 -0.5
27/02/2020
32.87
 20,326 33.00 33.14 32.73 5,700 15,000 -1.1
26/02/2020
33.00
 21,981 33.30 33.36 32.89 10,010 13,291 -0.4
25/02/2020
33.30
 32,135 33.69 33.74 32.59 116,520 111,800 0.6
24/02/2020
33.69
 100,459 34.48 34.48 33.58 44,800 70,610 -3.2
21/02/2020
34.48
 26,155 35.06 35.06 34.37 30,000 0 3.8
20/02/2020
35.06
 22,179 35.33 35.39 34.65 3,200 5,000 -0.2
19/02/2020
35.33
 21,650 34.24 35.33 34.24 7,300 2,565 0.6
18/02/2020
34.24
 10,130 34.98 35.03 34.24 800 100 0.1
17/02/2020
34.98
 18,164 35.06 35.33 34.65 5,200 1,500 0.5
14/02/2020
35.06
 18,694 35.36 35.61 35.06 3,600 0 0.5
13/02/2020
35.36
 17,948 35.61 35.74 34.78 11,900 100 1.5
12/02/2020
35.61
 57,177 35.22 35.85 35.19 11,146 6,071 0.7
11/02/2020
35.22
 39,797 34.10 35.33 33.41 11,400 4,617 0.9
10/02/2020
34.10
 51,120 33.41 35.88 33.69 15,600 10,610 0.6
07/02/2020
33.41
 39,939 31.99 33.69 31.77 13,800 52 1.7
06/02/2020
31.99
 86,919 31.50 32.02 31.36 23,300 51,900 -3.3
05/02/2020
31.50
 26,392 31.44 31.63 31.22 15,000 12,800 0.3
04/02/2020
31.44
 17,035 31.63 31.63 31.09 9,400 4,900 0.5
03/02/2020
31.63
 46,572 31.61 31.63 30.15 15,420 10,500 0.6
31/01/2020
31.61
 68,031 31.77 31.77 31.52 49,000 35,100 1.6
30/01/2020
31.77
 47,501 31.50 32.04 31.39 39,100 35,751 0.4
22/01/2020
31.50
 65,479 31.44 31.50 31.44 59,800 37,300 2.6
21/01/2020
31.44
 51,553 31.44 31.50 31.36 79,300 73,100 0.7
20/01/2020
31.44
 21,938 31.44 31.50 31.22 67,650 52,700 1.7
17/01/2020
31.44
 27,969 31.44 31.63 31.39 18,600 910 2.0
16/01/2020
31.44
 12,706 31.58 31.63 31.44 6,986 2,400 0.5
15/01/2020
31.58
 27,062 31.63 31.63 31.50 329,370 286,093 5.0
14/01/2020
31.63
 74,665 31.36 31.63 31.50 101,620 91,007 1.2
13/01/2020
31.36
 21,942 31.50 31.50 31.28 90,800 87,700 0.4
10/01/2020
31.50
 6,240 31.47 31.69 31.36 5,200 0 0.6
09/01/2020
31.47
 8,962 31.77 31.77 31.47 2,100 0 0.2
08/01/2020
31.77
 11,671 32.10 32.10 31.25 2,501 1,200 0.1
07/01/2020
32.10
 7,385 32.04 32.10 31.77 3,300 0 0.4
06/01/2020
32.04
 7,840 32.56 32.56 31.77 0 600 -0.1
03/01/2020
32.56
 53,358 31.50 32.59 31.52 31,400 24,400 0.8
02/01/2020
31.50
 12,986 31.77 31.77 31.50 26,000 30,741 -0.5
31/12/2019
31.77
 27,193 31.77 31.77 31.22 13,000 500 1.4
30/12/2019
31.77
 14,805 31.22 31.77 31.22 4,600 500 0.5
27/12/2019
31.22
 28,700 31.22 31.36 31.22 24,800 10,500 1.6
26/12/2019
31.22
 16,825 31.66 31.66 31.22 0 11,100 -1.3
25/12/2019
31.66
 10,284 31.77 31.77 31.50 0 100 -0.0
24/12/2019
31.77
 4,640 31.77 31.77 31.36 200 0 0.0
23/12/2019
31.77
 51,575 31.72 31.91 31.63 25,701 24,900 0.1
20/12/2019
31.72
 7,198 32.02 32.02 31.50 4,500 5,068 -0.1
19/12/2019
32.02
 34,114 31.03 32.02 30.68 21,500 4,200 2.0
18/12/2019
31.03
 36,012 31.00 31.09 30.95 34,779 7,215 3.1
17/12/2019
31.00
 32,024 30.70 31.00 30.43 53,600 39,100 1.6
16/12/2019
30.70
 38,487 31.25 31.25 30.57 10,600 100 1.2
13/12/2019
31.25
 30,176 31.50 31.50 31.25 18,520 7,500 1.3
12/12/2019
31.50
 38,449 32.04 32.04 30.95 517 400 0.0
11/12/2019
32.04
 32,054 32.29 32.32 31.80 56,700 43,000 1.6
10/12/2019
32.29
 33,986 32.29 32.56 32.29 64,930 49,102 1.9
09/12/2019
32.29
 20,693 32.84 32.84 32.10 8,620 1,000 0.9
06/12/2019
32.84
 1,690 32.59 32.98 32.32 15,000 15,200 -0.0
05/12/2019
32.59
 15,859 32.46 32.87 31.77 5,800 414 0.6
04/12/2019
32.46
 2,662 32.87 33.19 32.46 700 1,100 -0.0
03/12/2019
32.87
 14,570 32.59 32.87 32.32 13,130 500 1.5
02/12/2019
32.59
 4,615 32.89 33.39 32.59 1,650 600 0.1
29/11/2019
32.89
 9,303 33.41 33.55 32.32 200 1,000 -0.1
28/11/2019
33.41
 23,449 34.04 34.04 33.14 37,131 31,300 0.7
27/11/2019
34.04
 15,984 34.21 34.24 34.02 27 600 -0.1
26/11/2019
34.21
 17,482 34.26 34.45 34.21 35,400 27,000 1.0
25/11/2019
34.26
 13,951 34.37 34.37 34.24 8,314 400 1.0
22/11/2019
34.37
 15,515 34.78 34.92 34.37 46,600 41,000 0.7
21/11/2019
34.78
 16,910 35.06 35.06 34.78 15,110 8,200 0.9
20/11/2019
35.06
 2,300 35.28 35.28 34.92 20,130 20,000 0.0
19/11/2019
35.28
 6,550 35.28 35.28 34.84 30,500 25,000 0.7
18/11/2019
35.28
 7,678 35.28 35.33 35.08 190,100 44,000 19.3
15/11/2019
35.28
 54,595 34.78 35.36 35.06 73,580 44,500 3.7
14/11/2019
34.78
 1,750 35.28 35.28 34.78 25,000 26,000 -0.1
13/11/2019
35.28
 50,837 35.30 35.41 35.22 96,000 66,007 3.9
12/11/2019
35.30
 28,147 35.39 35.47 35.22 26,100 0 3.4
11/11/2019
35.39
 60,162 34.95 35.39 34.78 49,900 0 6.4
08/11/2019
34.95
 6,927 35.17 35.17 34.89 5,900 0 0.8
07/11/2019
35.17
 28,215 35.00 35.17 34.54 91,800 48,500 5.5
06/11/2019
35.00
 10,857 35.19 35.55 35.00 33,300 30,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |