Tổng Công ty cổ phần Bưu chính Viettel (vtp)

47.20
0.20
(0.43%)
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)
21/02/2020
40.47
 26,155 41.14 41.14 40.34 30,000 0 3.8
20/02/2020
41.14
 22,179 41.46 41.53 40.66 3,200 5,000 -0.2
19/02/2020
41.46
 21,650 40.18 41.46 40.18 7,300 2,565 0.6
18/02/2020
40.18
 10,130 41.05 41.11 40.18 800 100 0.1
17/02/2020
41.05
 18,164 41.14 41.46 40.66 5,200 1,500 0.5
14/02/2020
41.14
 18,694 41.50 41.79 41.14 3,600 0 0.5
13/02/2020
41.50
 17,948 41.79 41.95 40.82 11,900 100 1.5
12/02/2020
41.79
 57,177 41.34 42.08 41.30 11,146 6,071 0.7
11/02/2020
41.34
 39,797 40.02 41.46 39.21 11,400 4,617 0.9
10/02/2020
40.02
 51,120 39.21 42.11 39.54 15,600 10,610 0.6
07/02/2020
39.21
 39,939 37.54 39.54 37.29 13,800 52 1.7
06/02/2020
37.54
 86,919 36.96 37.58 36.80 23,300 51,900 -3.3
05/02/2020
36.96
 26,392 36.90 37.13 36.64 15,000 12,800 0.3
04/02/2020
36.90
 17,035 37.13 37.13 36.48 9,400 4,900 0.5
03/02/2020
37.13
 46,572 37.09 37.13 35.39 15,420 10,500 0.6
31/01/2020
37.09
 68,031 37.29 37.29 37.00 49,000 35,100 1.6
30/01/2020
37.29
 47,501 36.96 37.61 36.84 39,100 35,751 0.4
22/01/2020
36.96
 65,479 36.90 36.96 36.90 59,800 37,300 2.6
21/01/2020
36.90
 51,553 36.90 36.96 36.80 79,300 73,100 0.7
20/01/2020
36.90
 21,938 36.90 36.96 36.64 67,650 52,700 1.7
17/01/2020
36.90
 27,969 36.90 37.13 36.84 18,600 910 2.0
16/01/2020
36.90
 12,706 37.06 37.13 36.90 6,986 2,400 0.5
15/01/2020
37.06
 27,062 37.13 37.13 36.96 329,370 286,093 5.0
14/01/2020
37.13
 74,665 36.80 37.13 36.96 101,620 91,007 1.2
13/01/2020
36.80
 21,942 36.96 36.96 36.71 90,800 87,700 0.4
10/01/2020
36.96
 6,240 36.93 37.19 36.80 5,200 0 0.6
09/01/2020
36.93
 8,962 37.29 37.29 36.93 2,100 0 0.2
08/01/2020
37.29
 11,671 37.67 37.67 36.68 2,501 1,200 0.1
07/01/2020
37.67
 7,385 37.61 37.67 37.29 3,300 0 0.4
06/01/2020
37.61
 7,840 38.22 38.22 37.29 0 600 -0.1
03/01/2020
38.22
 53,358 36.96 38.25 37.00 31,400 24,400 0.8
02/01/2020
36.96
 12,986 37.29 37.29 36.96 26,000 30,741 -0.5
31/12/2019
37.29
 27,193 37.29 37.29 36.64 13,000 500 1.4
30/12/2019
37.29
 14,805 36.64 37.29 36.64 4,600 500 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |