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)
05/11/2019
35.19
 80,009 34.84 35.30 35.00 68,000 44,622 3.0
04/11/2019
34.84
 116,287 33.96 34.87 34.10 96,308 73,100 2.9
01/11/2019
33.96
 29,814 34.10 34.51 33.80 22,700 17,599 0.6
31/10/2019
34.10
 64,721 33.66 35.88 33.69 34,507 47,300 -1.6
30/10/2019
33.66
 20,564 33.41 33.74 33.50 16,410 17,288 -0.1
29/10/2019
33.41
 44,270 33.82 34.10 33.36 68,700 50,000 2.3
28/10/2019
33.82
 81,179 34.13 34.21 33.41 104,210 80,400 2.9
25/10/2019
34.13
 21,064 34.51 34.56 34.10 30,200 30,400 -0.0
24/10/2019
34.51
 36,894 34.78 34.78 34.37 10,030 6,140 0.5
23/10/2019
34.78
 58,277 34.70 34.84 34.65 119,600 114,100 0.7
22/10/2019
34.70
 29,406 34.78 34.78 34.62 24,100 500 3.0
21/10/2019
34.78
 36,705 35.11 35.11 34.51 20,400 20,000 0.1
18/10/2019
35.11
 14,152 35.06 35.58 35.06 50 900 -0.1
17/10/2019
35.06
 14,472 35.61 35.71 34.78 1,200 2 0.2
16/10/2019
35.61
 18,271 35.47 35.61 35.47 15,800 700 2.0
15/10/2019
35.47
 34,997 35.25 35.50 35.33 30,620 5,000 3.3
14/10/2019
35.25
 18,551 35.39 35.61 35.22 5,300 0 0.7
11/10/2019
35.39
 46,556 35.61 35.63 35.36 21,910 30,095 -1.1
10/10/2019
35.61
 10,330 35.61 35.82 35.61 100 0 0.0
09/10/2019
35.61
 35,035 35.61 35.88 35.61 22,700 2,600 2.6
08/10/2019
35.61
 37,322 35.71 35.80 35.33 20,000 30,100 -1.3
07/10/2019
35.71
 23,238 35.66 35.88 35.69 100,300 90,496 1.3
04/10/2019
35.66
 8,506 36.02 36.02 35.63 1,400 4,500 -0.4
03/10/2019
36.02
 20,774 35.74 36.02 35.52 14,320 700 1.8
02/10/2019
35.74
 9,399 36.34 36.43 35.61 4,850 5,028 -0.0
01/10/2019
36.34
 39,700 35.88 36.34 35.91 16,740 9,200 1.0
30/09/2019
35.88
 15,953 35.74 36.15 35.71 1,001 911 0.0
27/09/2019
35.74
 17,128 35.61 35.77 35.33 5,000 1,100 0.5
26/09/2019
35.61
 9,222 35.74 35.93 35.47 2,900 0 0.4
25/09/2019
35.74
 19,073 35.47 35.74 35.33 11,250 1,500 1.3
24/09/2019
35.47
 38,951 35.71 35.80 35.19 17,900 701 2.2
23/09/2019
35.71
 18,802 35.74 35.88 35.71 11,800 200 1.5
20/09/2019
35.74
 32,222 35.82 36.02 35.61 84,914 83,000 0.3
19/09/2019
35.82
 48,979 36.18 36.21 35.61 41,200 33,430 1.0
18/09/2019
36.18
 15,473 36.18 36.43 36.02 7,700 0 1.0
17/09/2019
36.18
 37,253 36.43 36.43 36.02 24,800 900 3.2
16/09/2019
36.43
 28,101 36.15 36.43 35.61 17,000 200 2.2
13/09/2019
36.15
 8,654 36.70 36.97 36.02 800 10 0.1
12/09/2019
36.70
 34,762 36.43 36.70 36.13 19,400 300 2.5
11/09/2019
36.43
 26,438 36.15 36.43 35.88 15,520 12,300 0.4
10/09/2019
36.15
 31,683 35.58 36.15 35.41 26,400 3,780 3.0
09/09/2019
35.58
 54,204 35.33 35.69 35.19 43,903 15,682 3.6
06/09/2019
35.33
 88,739 35.06 36.15 34.51 60,300 47,407 1.7
05/09/2019
35.06
 183,536 36.95 37.11 34.51 65,000 78,900 -1.8
04/09/2019
36.95
 50,771 37.39 37.39 36.84 17,000 25,000 -1.1
03/09/2019
37.39
 58,926 37.39 37.49 37.30 34,400 20,222 1.9
30/08/2019
37.39
 22,507 37.52 37.52 37.25 12,800 6,600 0.8
29/08/2019
37.52
 50,990 37.39 38.10 37.17 31,400 30,600 0.1
28/08/2019
37.39
 67,446 37.39 37.77 37.11 32,400 30,500 0.3
27/08/2019
37.39
 130,864 37.80 37.80 37.28 56,410 36,700 2.7
26/08/2019
37.80
 89,652 37.96 37.96 37.47 36,700 35,400 0.2
23/08/2019
37.96
 35,839 37.74 38.07 37.74 19,600 2,973 2.3
22/08/2019
37.74
 76,567 38.34 38.34 37.52 4,410 37,831 -4.6
21/08/2019
38.34
 55,384 38.59 38.59 38.07 9,537 10,900 -0.2
20/08/2019
38.59
 20,518 38.43 38.59 37.93 600 1,947 -0.2
19/08/2019
38.43
 45,507 38.34 38.43 37.80 20,300 3,600 2.3
16/08/2019
38.34
 71,230 38.73 38.73 38.10 26,700 2,300 3.4
15/08/2019
38.73
 47,890 38.26 38.73 37.25 7,266 2,770 0.6
14/08/2019
38.26
 87,326 37.11 38.34 37.11 112,200 101,600 1.5
13/08/2019
37.11
 212,637 37.91 37.91 36.95 39,200 5,100 4.6
12/08/2019
37.91
 88,603 38.43 38.70 37.88 3,930 0 0.5
09/08/2019
38.43
 90,172 38.45 38.75 38.21 100,900 106,500 -0.8
08/08/2019
38.45
 246,540 39.58 39.99 38.23 14,429 39,388 -3.5
07/08/2019
39.58
 79,962 40.04 40.48 39.52 167,350 163,520 0.6
06/08/2019
40.04
 139,366 40.67 41.06 39.74 121,219 164,949 -6.4
05/08/2019
40.67
 264,454 39.55 40.92 39.58 3,002 23,096 -3.0
02/08/2019
39.55
 154,138 38.45 39.85 38.34 12,123 7,489 0.6
01/08/2019
38.45
 37,018 38.43 38.75 38.34 1,300 2,900 -0.2
31/07/2019
38.43
 35,338 38.54 38.84 38.07 56,700 59,900 -0.4
30/07/2019
38.54
 36,181 38.40 39.03 38.37 465 500 -0.0
29/07/2019
38.40
 135,191 39.30 39.44 38.07 90,900 79,000 1.7
26/07/2019
39.30
 34,337 39.71 39.74 38.92 31,500 41,400 -1.4
25/07/2019
39.71
 38,344 39.63 40.26 39.49 0 4,500 -0.7
24/07/2019
39.63
 28,576 40.23 40.23 39.63 3,000 400 0.4
23/07/2019
40.23
 31,740 40.26 40.34 40.01 300 300 -0
22/07/2019
40.26
 188,688 38.97 40.53 38.34 98,000 35,437 9.1
19/07/2019
38.97
 64,114 38.86 39.14 38.37 33,400 2,827 4.3
18/07/2019
38.86
 25,104 39.38 39.38 38.70 100 0 0.0
17/07/2019
39.38
 77,616 38.89 39.38 38.89 69,300 35,436 4.8
16/07/2019
38.89
 110,658 38.32 39.58 38.07 48,200 100 6.7
15/07/2019
38.32
 42,882 38.37 38.37 37.52 24,100 1,956 3.1
12/07/2019
38.37
 62,675 38.37 38.48 37.93 35,900 1,400 4.8
11/07/2019
38.37
 57,575 38.62 38.89 38.34 15,450 13,308 0.3
10/07/2019
38.62
 93,131 37.69 38.62 37.66 62,700 1,700 8.5
09/07/2019
37.69
 52,832 37.11 37.93 37.06 22,155 1,617 2.8
08/07/2019
37.11
 31,008 37.80 37.80 37.00 6,620 1,200 0.7
05/07/2019
37.80
 26,234 38.04 38.07 37.74 0 0 0
04/07/2019
38.04
 88,474 37.14 38.34 37.11 45,800 37,545 1.1
03/07/2019
37.14
 75,730 36.86 37.52 36.86 39,100 16,500 3.1
02/07/2019
36.86
 107,029 37.66 37.80 36.65 11,000 5,100 0.8
01/07/2019
37.66
 58,158 38.48 38.75 37.41 400 5,600 -0.7
28/06/2019
38.48
 20,200 38.89 39.03 38.48 6,700 9,400 -0.4
27/06/2019
38.89
 89,553 38.34 39.14 38.34 42,400 59,000 -2.3
26/06/2019
38.34
 77,550 38.34 38.54 37.80 39,800 13,800 3.6
25/06/2019
38.34
 59,523 39.17 39.58 38.34 8,197 11,800 -0.5
24/06/2019
39.17
 43,533 39.66 39.77 39.03 14,900 11,097 0.5
21/06/2019
39.66
 33,319 39.99 40.26 39.44 1,800 2,000 -0.0
20/06/2019
39.99
 56,445 40.48 40.48 39.85 12,700 7,000 0.8
19/06/2019
40.48
 25,157 40.40 41.30 40.26 5,870 4,000 0.3
18/06/2019
40.40
 142,021 40.34 40.53 40.04 102,520 109,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |