Tổng Công ty cổ phần Bưu chính Viettel (vtp)

89.20
0.10
(0.11%)
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)
14/05/2019
57.91
 26,190 58.06 58.19 57.21 20,000 7,100 2.4
13/05/2019
58.06
 17,380 57.33 58.13 55.80 11,500 0 2.2
10/05/2019
57.33
 31,578 57.64 57.70 57.08 20,820 3,000 3.3
09/05/2019
57.64
 8,920 57.64 57.94 57.60 8,700 100 1.6
08/05/2019
57.64
 6,700 58.25 58.25 57.18 100 0 0.0
07/05/2019
58.25
 29,920 58.28 58.56 58.10 20,950 0 4.0
06/05/2019
58.28
 30,280 58.83 58.83 57.64 28,400 12,700 3.0
03/05/2019
58.83
 3,179 59.08 59.08 58.28 600 200 0.1
02/05/2019
59.08
 54,010 59.47 59.47 59.08 50,100 12,000 7.3
26/04/2019
59.47
 18,389 58.83 59.93 57.64 10,300 600 1.9
25/04/2019
58.83
 27,490 57.79 58.83 57.33 17,200 0 3.3
24/04/2019
57.79
 42,075 57.85 57.88 57.64 37,400 100 7.0
23/04/2019
57.85
 18,523 57.64 57.85 57.33 14,810 7,000 1.5
22/04/2019
57.64
 34,330 57.64 58.25 57.64 19,300 0 3.6
19/04/2019
57.64
 29,120 58.25 58.25 56.72 23,500 7,300 3.1
18/04/2019
58.25
 41,326 58.25 58.31 58.25 25,400 0 4.8
17/04/2019
58.25
 121,725 57.82 58.56 57.91 92,800 22,100 13.4
16/04/2019
57.82
 94,858 57.64 58.25 57.64 39,000 25,500 2.6
12/04/2019
57.64
 118,658 56.10 57.85 56.19 55,100 45,050 1.9
11/04/2019
56.10
 22,643 55.49 56.26 55.80 48,740 51,810 -0.6
10/04/2019
55.49
 53,956 54.42 56.32 54.26 10,966 39,300 -5.2
09/04/2019
54.42
 61,813 55.18 55.18 54.29 28,205 40,900 -2.3
08/04/2019
55.18
 49,425 55.49 55.49 54.23 46,700 42,400 0.8
05/04/2019
55.49
 53,718 57.02 57.02 54.57 30,700 30,000 0.1
04/04/2019
57.02
 120,069 54.63 57.33 54.17 88,010 56,300 5.8
03/04/2019
54.63
 172,572 58.25 58.56 53.99 61,200 105,900 -8.0
02/04/2019
58.25
 146,850 60.24 60.39 51.32 56,000 61,500 -1.1
01/04/2019
60.24
 34,830 60.70 61.16 59.78 3,000 9,000 -1.2
29/03/2019
60.70
 75,258 60.24 61.01 60.03 20,264 0 4.0
28/03/2019
60.24
 14,233 59.93 60.39 59.84 1,000 0 0.2
27/03/2019
59.93
 31,006 59.97 61.01 59.78 7,600 14,200 -1.3
26/03/2019
59.97
 9,300 60.39 60.39 59.84 2,800 0 0.6
25/03/2019
60.39
 67,500 60.24 61.34 59.44 28,100 24,200 0.8
22/03/2019
60.24
 15,315 60.24 60.39 59.78 2,600 0 0.5
21/03/2019
60.24
 22,498 59.87 60.33 59.78 36,290 34,200 0.4
20/03/2019
59.87
 17,492 59.78 60.09 59.35 34,119 35,600 -0.3
19/03/2019
59.78
 41,149 59.78 60.39 59.17 15,800 11,100 0.9
18/03/2019
59.78
 33,838 59.78 59.93 59.17 13,762 4,600 1.8
15/03/2019
59.78
 63,620 59.87 60.09 59.47 42,900 26,910 3.1
14/03/2019
59.87
 70,569 60.67 60.67 59.17 80,900 70,320 2.1
13/03/2019
60.67
 121,619 60.39 61.62 59.87 64,430 70,000 -1.1
12/03/2019
60.39
 123,967 58.52 60.73 58.06 154,700 130,200 4.8
11/03/2019
58.52
 55,621 57.33 59.01 56.72 21,445 0 4.1
08/03/2019
57.33
 43,238 57.33 57.64 56.87 24,200 0 4.5
07/03/2019
57.33
 145,657 55.80 58.10 55.95 84,700 62,847 4.1
06/03/2019
55.80
 58,599 54.02 55.89 53.96 26,600 0 4.6
05/03/2019
54.02
 38,570 53.65 54.11 53.65 22,800 100 4.0
04/03/2019
53.65
 65,976 53.34 53.96 53.34 26,200 0 4.6
01/03/2019
53.34
 29,002 53.04 53.34 52.88 3,612 11 0.6
28/02/2019
53.04
 15,510 52.73 53.04 52.12 1,400 0 0.2
27/02/2019
52.73
 9,291 53.34 53.65 52.73 30 2,000 -0.3
26/02/2019
53.34
 40,656 51.96 53.34 51.84 19,400 700 3.2
25/02/2019
51.96
 31,650 53.01 53.19 51.50 7,900 1,200 1.1
22/02/2019
53.01
 15,930 53.04 53.71 52.73 400 100 0.1
21/02/2019
53.04
 83,754 52.12 53.96 52.12 36,100 10,800 4.3
20/02/2019
52.12
 46,403 52.18 52.73 52.12 23,640 19,900 0.6
19/02/2019
52.18
 50,057 51.96 52.42 51.57 23,500 20,400 0.5
18/02/2019
51.96
 44,880 51.84 52.39 50.89 22,400 500 3.7
15/02/2019
51.84
 35,126 52.36 52.73 51.81 9,000 18,400 -1.6
14/02/2019
52.36
 16,980 51.81 52.36 51.66 45,400 30,600 2.5
13/02/2019
51.81
 23,972 51.50 52.15 49.97 13,500 550 2.2
12/02/2019
51.50
 143,011 53.62 53.62 50.28 80,430 63,400 2.9
11/02/2019
53.62
 20,326 51.47 53.65 51.47 11,721 1,000 1.8
01/02/2019
51.47
 9,500 50.58 51.50 49.66 500 100 0.1
31/01/2019
50.58
 120,731 47.49 51.11 47.52 64,900 12,360 8.6
30/01/2019
47.49
 31,047 47.43 47.52 47.18 15,700 0 2.4
29/01/2019
47.43
 16,496 47.37 47.43 46.60 6,700 0 1.0
28/01/2019
47.37
 42,313 47.52 47.58 46.91 127,451 59,700 10.5
25/01/2019
47.52
 55,181 47.52 47.58 46.91 47,300 100 7.3
24/01/2019
47.52
 91,611 47.06 47.83 46.87 83,300 0 12.9
23/01/2019
47.06
 34,923 47.03 47.49 46.60 135,320 100,000 0.0
22/01/2019
47.03
 152,546 46.54 47.49 46.60 135,320 100,000 5.4
21/01/2019
46.54
 101,385 47.52 47.52 45.53 75,800 30,200 6.9
18/01/2019
47.52
 137,173 47.52 47.70 45.99 543,200 428,000 17.8
17/01/2019
47.52
 178,928 46.26 48.44 45.37 118,400 36,110 12.7
16/01/2019
46.26
 85,160 43.53 46.29 43.53 56,410 3,400 7.9
15/01/2019
43.53
 241,318 44.30 44.30 37.40 124,000 45,000 11.2
14/01/2019
44.30
 139,579 43.07 44.42 42.92 36,300 1,000 5.1
11/01/2019
43.07
 137,356 41.60 43.07 41.85 73,700 8,600 9.0
10/01/2019
41.60
 197,524 40.16 42.31 39.95 101,800 2,000 13.4
09/01/2019
40.16
 47,870 39.92 40.16 39.55 0 0 0
08/01/2019
39.92
 34,685 40.38 40.38 39.85 0 0 0
07/01/2019
40.38
 60,058 39.85 40.38 39.85 0 0 0
04/01/2019
39.85
 44,320 39.85 40.01 39.55 0 0 0
03/01/2019
39.85
 69,816 40.31 40.31 39.85 0 0 0
02/01/2019
40.31
 194,456 39.95 40.62 39.55 103,700 0 13.6
28/12/2018
39.95
 195,413 39.24 39.95 39.09 184,400 1,700 23.6
27/12/2018
39.24
 157,114 38.41 39.42 38.54 132,300 400 16.9
26/12/2018
38.41
 25,390 38.90 38.90 38.38 18,943 2,800 2.0
25/12/2018
38.90
 40,364 39.06 39.06 38.32 23,700 7,100 2.1
24/12/2018
39.06
 57,530 39.46 39.46 38.47 16,000 4,500 1.5
21/12/2018
39.46
 228,817 38.93 39.46 38.69 94,660 0 12.1
20/12/2018
38.93
 120,522 37.71 39.24 37.83 2,810,800 90 348.5
19/12/2018
37.71
 48,025 38.32 38.32 37.55 20,500 100 2.5
18/12/2018
38.32
 103,463 38.60 38.60 38.01 84,800 12,040 9.1
17/12/2018
38.60
 78,264 38.93 38.93 38.32 50,700 0 6.4
14/12/2018
38.93
 44,141 39.24 39.24 38.63 58,400 0 7.4
13/12/2018
39.24
 76,827 39.24 39.39 38.87 17,600 0 2.3
12/12/2018
39.24
 83,476 38.87 39.55 38.75 52,800 1,000 6.6
11/12/2018
38.87
 30,281 38.93 39.55 38.69 12,300 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |