Tổng Công ty cổ phần Bưu chính Viettel (vtp)

47.05
0.05
(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
(2026-06-30) 		-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)
08/05/2019
42.40
 6,700 42.85 42.85 42.06 100 0 0.0
07/05/2019
42.85
 29,920 42.87 43.07 42.74 20,950 0 4.0
06/05/2019
42.87
 30,280 43.28 43.28 42.40 28,400 12,700 3.0
03/05/2019
43.28
 3,179 43.46 43.46 42.87 600 200 0.1
02/05/2019
43.46
 54,010 43.75 43.75 43.46 50,100 12,000 7.3
26/04/2019
43.75
 18,389 43.28 44.09 42.40 10,300 600 1.9
25/04/2019
43.28
 27,490 42.51 43.28 42.17 17,200 0 3.3
24/04/2019
42.51
 42,075 42.56 42.58 42.40 37,400 100 7.0
23/04/2019
42.56
 18,523 42.40 42.56 42.17 14,810 7,000 1.5
22/04/2019
42.40
 34,330 42.40 42.85 42.40 19,300 0 3.6
19/04/2019
42.40
 29,120 42.85 42.85 41.72 23,500 7,300 3.1
18/04/2019
42.85
 41,326 42.85 42.89 42.85 25,400 0 4.8
17/04/2019
42.85
 121,725 42.53 43.07 42.60 92,800 22,100 13.4
16/04/2019
42.53
 94,858 42.40 42.85 42.40 39,000 25,500 2.6
12/04/2019
42.40
 118,658 41.27 42.56 41.34 55,100 45,050 1.9
11/04/2019
41.27
 22,643 40.82 41.38 41.04 48,740 51,810 -0.6
10/04/2019
40.82
 53,956 40.03 41.43 39.92 10,966 39,300 -5.2
09/04/2019
40.03
 61,813 40.59 40.59 39.94 28,205 40,900 -2.3
08/04/2019
40.59
 49,425 40.82 40.82 39.89 46,700 42,400 0.8
05/04/2019
40.82
 53,718 41.95 41.95 40.14 30,700 30,000 0.1
04/04/2019
41.95
 120,069 40.19 42.17 39.85 88,010 56,300 5.8
03/04/2019
40.19
 172,572 42.85 43.07 39.71 61,200 105,900 -8.0
02/04/2019
42.85
 146,850 44.31 44.43 37.75 56,000 61,500 -1.1
01/04/2019
44.31
 34,830 44.65 44.99 43.98 3,000 9,000 -1.2
29/03/2019
44.65
 75,258 44.31 44.88 44.16 20,264 0 4.0
28/03/2019
44.31
 14,233 44.09 44.43 44.02 1,000 0 0.2
27/03/2019
44.09
 31,006 44.11 44.88 43.98 7,600 14,200 -1.3
26/03/2019
44.11
 9,300 44.43 44.43 44.02 2,800 0 0.6
25/03/2019
44.43
 67,500 44.31 45.13 43.73 28,100 24,200 0.8
22/03/2019
44.31
 15,315 44.31 44.43 43.98 2,600 0 0.5
21/03/2019
44.31
 22,498 44.04 44.38 43.98 36,290 34,200 0.4
20/03/2019
44.04
 17,492 43.98 44.20 43.66 34,119 35,600 -0.3
19/03/2019
43.98
 41,149 43.98 44.43 43.53 15,800 11,100 0.9
18/03/2019
43.98
 33,838 43.98 44.09 43.53 13,762 4,600 1.8
15/03/2019
43.98
 63,620 44.04 44.20 43.75 42,900 26,910 3.1
14/03/2019
44.04
 70,569 44.63 44.63 43.53 80,900 70,320 2.1
13/03/2019
44.63
 121,619 44.43 45.33 44.04 64,430 70,000 -1.1
12/03/2019
44.43
 123,967 43.05 44.68 42.71 154,700 130,200 4.8
11/03/2019
43.05
 55,621 42.17 43.41 41.72 21,445 0 4.1
08/03/2019
42.17
 43,238 42.17 42.40 41.83 24,200 0 4.5
07/03/2019
42.17
 145,657 41.04 42.74 41.16 84,700 62,847 4.1
06/03/2019
41.04
 58,599 39.74 41.11 39.69 26,600 0 4.6
05/03/2019
39.74
 38,570 39.47 39.80 39.47 22,800 100 4.0
04/03/2019
39.47
 65,976 39.24 39.69 39.24 26,200 0 4.6
01/03/2019
39.24
 29,002 39.02 39.24 38.90 3,612 11 0.6
28/02/2019
39.02
 15,510 38.79 39.02 38.34 1,400 0 0.2
27/02/2019
38.79
 9,291 39.24 39.47 38.79 30 2,000 -0.3
26/02/2019
39.24
 40,656 38.23 39.24 38.14 19,400 700 3.2
25/02/2019
38.23
 31,650 38.99 39.13 37.89 7,900 1,200 1.1
22/02/2019
38.99
 15,930 39.02 39.51 38.79 400 100 0.1
21/02/2019
39.02
 83,754 38.34 39.69 38.34 36,100 10,800 4.3
20/02/2019
38.34
 46,403 38.38 38.79 38.34 23,640 19,900 0.6
19/02/2019
38.38
 50,057 38.23 38.56 37.93 23,500 20,400 0.5
18/02/2019
38.23
 44,880 38.14 38.54 37.44 22,400 500 3.7
15/02/2019
38.14
 35,126 38.52 38.79 38.11 9,000 18,400 -1.6
14/02/2019
38.52
 16,980 38.11 38.52 38.00 45,400 30,600 2.5
13/02/2019
38.11
 23,972 37.89 38.36 36.76 13,500 550 2.2
12/02/2019
37.89
 143,011 39.44 39.44 36.99 80,430 63,400 2.9
11/02/2019
39.44
 20,326 37.86 39.47 37.86 11,721 1,000 1.8
01/02/2019
37.86
 9,500 37.21 37.89 36.53 500 100 0.1
31/01/2019
37.21
 120,731 34.93 37.59 34.96 64,900 12,360 8.6
30/01/2019
34.93
 31,047 34.89 34.96 34.71 15,700 0 2.4
29/01/2019
34.89
 16,496 34.84 34.89 34.28 6,700 0 1.0
28/01/2019
34.84
 42,313 34.96 35.00 34.50 127,451 59,700 10.5
25/01/2019
34.96
 55,181 34.96 35.00 34.50 47,300 100 7.3
24/01/2019
34.96
 91,611 34.62 35.18 34.48 83,300 0 12.9
23/01/2019
34.62
 34,923 34.59 34.93 34.28 135,320 100,000 0.0
22/01/2019
34.59
 152,546 34.23 34.93 34.28 135,320 100,000 5.4
21/01/2019
34.23
 101,385 34.96 34.96 33.49 75,800 30,200 6.9
18/01/2019
34.96
 137,173 34.96 35.09 33.83 543,200 428,000 17.8
17/01/2019
34.96
 178,928 34.03 35.63 33.38 118,400 36,110 12.7
16/01/2019
34.03
 85,160 32.02 34.05 32.02 56,410 3,400 7.9
15/01/2019
32.02
 241,318 32.59 32.59 27.51 124,000 45,000 11.2
14/01/2019
32.59
 139,579 31.69 32.68 31.57 36,300 1,000 5.1
11/01/2019
31.69
 137,356 30.60 31.69 30.78 73,700 8,600 9.0
10/01/2019
30.60
 197,524 29.54 31.12 29.39 101,800 2,000 13.4
09/01/2019
29.54
 47,870 29.36 29.54 29.09 0 0 0
08/01/2019
29.36
 34,685 29.70 29.70 29.32 0 0 0
07/01/2019
29.70
 60,058 29.32 29.70 29.32 0 0 0
04/01/2019
29.32
 44,320 29.32 29.43 29.09 0 0 0
03/01/2019
29.32
 69,816 29.66 29.66 29.32 0 0 0
02/01/2019
29.66
 194,456 29.39 29.88 29.09 103,700 0 13.6
28/12/2018
29.39
 195,413 28.87 29.39 28.75 184,400 1,700 23.6
27/12/2018
28.87
 157,114 28.26 29.00 28.35 132,300 400 16.9
26/12/2018
28.26
 25,390 28.62 28.62 28.24 18,943 2,800 2.0
25/12/2018
28.62
 40,364 28.73 28.73 28.19 23,700 7,100 2.1
24/12/2018
28.73
 57,530 29.02 29.02 28.30 16,000 4,500 1.5
21/12/2018
29.02
 228,817 28.64 29.02 28.46 94,660 0 12.1
20/12/2018
28.64
 120,522 27.74 28.87 27.83 2,810,800 90 348.5
19/12/2018
27.74
 48,025 28.19 28.19 27.63 20,500 100 2.5
18/12/2018
28.19
 103,463 28.39 28.39 27.96 84,800 12,040 9.1
17/12/2018
28.39
 78,264 28.64 28.64 28.19 50,700 0 6.4
14/12/2018
28.64
 44,141 28.87 28.87 28.42 58,400 0 7.4
13/12/2018
28.87
 76,827 28.87 28.98 28.60 17,600 0 2.3
12/12/2018
28.87
 83,476 28.60 29.09 28.51 52,800 1,000 6.6
11/12/2018
28.60
 30,281 28.64 29.09 28.46 12,300 0 1.6
10/12/2018
28.64
 20,121 28.75 29.32 28.53 7,100 0 0.9
07/12/2018
28.75
 80,191 28.26 28.91 28.19 61,500 500 7.7
06/12/2018
28.26
 37,708 28.30 28.44 28.19 2,400 0 0.3
05/12/2018
28.30
 52,206 28.60 28.60 28.19 28,003 500 3.5

Chính sách bảo mật | Điều khoản sử dụng |