Tổng Công ty cổ phần Bưu chính Viettel (vtp)

68
-0.80
(-1.16%)
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
(2026-03-31) 		-2.91 -4.11% 11,284,600 -727,243 0
67.70
74.80
68
2 tháng
(2026-03-02) 		-7.92 -10.43% 22,906,500 -1,347,330 -68.5
60.76
75.92
68
3 tháng
(2026-01-30) 		-13.80 -16.87% 33,757,900 -1,490,430 -82.2
60.76
85.48
68
6 tháng
(2025-11-03) 		-11.52 -14.49% 82,980,900 -705,730 9.9
60.76
94.82
68
12 tháng
(2025-05-05) 		-12.74 -15.78% 184,524,400 -2,727,837 -124.4
60.76
94.82
68
24 tháng
(2024-05-10) 		9.33 15.90% 424,993,500 -3,868,721 -301.2
49.61
123.66
68
36 tháng
(2023-05-16) 		47.13 225.86% 689,246,142 -10,377,276 -660.1
20.87
123.66
68
60 tháng
(2021-05-26) 		25.87 61.39% 815,999,150 -17,015,253 -703.3
13.57
123.66
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/08/2019
45.13
 246,540 46.45 46.93 44.87 14,429 39,388 -3.5
07/08/2019
46.45
 79,962 46.99 47.51 46.38 167,350 163,520 0.6
06/08/2019
46.99
 139,366 47.73 48.18 46.64 121,219 164,949 -6.4
05/08/2019
47.73
 264,454 46.41 48.02 46.45 3,002 23,096 -3.0
02/08/2019
46.41
 154,138 45.13 46.77 45.00 12,123 7,489 0.6
01/08/2019
45.13
 37,018 45.10 45.48 45.00 1,300 2,900 -0.2
31/07/2019
45.10
 35,338 45.23 45.58 44.68 56,700 59,900 -0.4
30/07/2019
45.23
 36,181 45.06 45.80 45.03 465 500 -0.0
29/07/2019
45.06
 135,191 46.13 46.29 44.68 90,900 79,000 1.7
26/07/2019
46.13
 34,337 46.61 46.64 45.68 31,500 41,400 -1.4
25/07/2019
46.61
 38,344 46.51 47.25 46.35 0 4,500 -0.7
24/07/2019
46.51
 28,576 47.22 47.22 46.51 3,000 400 0.4
23/07/2019
47.22
 31,740 47.25 47.35 46.96 300 300 -0
22/07/2019
47.25
 188,688 45.74 47.57 45.00 98,000 35,437 9.1
19/07/2019
45.74
 64,114 45.61 45.93 45.03 33,400 2,827 4.3
18/07/2019
45.61
 25,104 46.22 46.22 45.42 100 0 0.0
17/07/2019
46.22
 77,616 45.64 46.22 45.64 69,300 35,436 4.8
16/07/2019
45.64
 110,658 44.97 46.45 44.68 48,200 100 6.7
15/07/2019
44.97
 42,882 45.03 45.03 44.04 24,100 1,956 3.1
12/07/2019
45.03
 62,675 45.03 45.16 44.52 35,900 1,400 4.8
11/07/2019
45.03
 57,575 45.32 45.64 45.00 15,450 13,308 0.3
10/07/2019
45.32
 93,131 44.23 45.32 44.20 62,700 1,700 8.5
09/07/2019
44.23
 52,832 43.55 44.52 43.49 22,155 1,617 2.8
08/07/2019
43.55
 31,008 44.36 44.36 43.43 6,620 1,200 0.7
05/07/2019
44.36
 26,234 44.65 44.68 44.29 0 0 0
04/07/2019
44.65
 88,474 43.59 45.00 43.55 45,800 37,545 1.1
03/07/2019
43.59
 75,730 43.26 44.04 43.26 39,100 16,500 3.1
02/07/2019
43.26
 107,029 44.20 44.36 43.01 11,000 5,100 0.8
01/07/2019
44.20
 58,158 45.16 45.48 43.91 400 5,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |