Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	59.90	584,900	60.92	61.43	59.73	7,000	74,700	0
15/04/2026	61.18	394,500	62.20	62.46	61.09	7,400	12,800	0
14/04/2026	61.52	741,600	61.35	63.48	61.35	52,100	9,400	0
13/04/2026	61.09	526,500	62.12	62.20	60.92	13,700	80,800	0
10/04/2026	62.20	355,700	63.05	63.05	61.69	2,500	5,900	0
09/04/2026	62.63	408,800	64.33	64.33	62.46	4,700	21,400	0
08/04/2026	63.74	422,100	64.33	64.33	61.78	17,300	5,700	0
07/04/2026: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
07/04/2026	61.52	925,900	58.79	63.14	58.79	12,600	2,000	0
06/04/2026	59.05	598,900	58.67	60.05	58.42	12,300	20,600	0
03/04/2026	58.67	656,200	61.62	62.05	58.67	10,100	102,900	0
02/04/2026	61.62	426,000	62.68	62.68	60.17	5,080	10,000	0
01/04/2026	62.30	760,500	61.62	63.93	60.68	79,500	63,400	0
31/03/2026	60.42	681,800	62.30	62.30	59.42	10,940	124,400	0
30/03/2026	61.11	486,200	62.18	62.18	60.05	28,515	9,334	0
27/03/2026	62.18	1,072,000	62.05	63.31	60.93	59,590	22,100	0
26/03/2026	59.61	853,300	56.98	59.61	56.48	130,700	8,200	0
25/03/2026	55.72	521,200	53.34	55.85	53.34	43,429	7,100	0
24/03/2026	53.03	256,600	53.28	53.53	52.34	27,104	2,500	0
23/03/2026	51.77	809,700	55.54	55.54	51.77	9,209	80,600	0
20/03/2026	55.66	297,500	56.10	57.10	55.16	4,600	15,300	-1.0
19/03/2026	56.04	273,200	56.41	56.48	55.60	84,300	1,400	7.5
18/03/2026	56.98	297,900	56.41	57.29	56.22	37,500	119,200	-7.4
17/03/2026	56.22	353,500	56.41	57.54	55.91	12,300	137,600	-11.2
16/03/2026	55.79	387,200	55.85	56.41	55.41	16,500	321,800	-27.4
13/03/2026	55.85	720,000	57.04	57.04	55.79	16,500	321,800	-27.4
12/03/2026	57.42	396,900	59.11	59.11	57.35	27,900	147,500	-11.0
11/03/2026	59.11	497,900	57.23	59.55	56.91	86,000	73,600	1.1
10/03/2026	57.35	934,200	60.74	60.74	55.16	8,800	27,500	-1.7
09/03/2026	56.91	497,700	56.91	57.67	56.91	8,800	27,500	-1.7
06/03/2026	61.18	537,300	63.06	63.06	61.18	28,000	62,800	-3.4
05/03/2026	63.06	281,400	64.50	65.19	63.06	6,600	17,700	-1.1
04/03/2026	62.99	794,500	62.93	64.06	60.80	134,800	70,700	6.3
03/03/2026	63.37	674,100	64.25	65.75	63.37	17,800	24,200	-0.7
02/03/2026	64.69	679,600	64.25	66.19	64.25	107,500	18,100	10.5
27/02/2026	67.19	627,700	66.88	68.07	65.75	110,800	8,800	10.9
26/02/2026	66.88	401,000	67.70	68.32	66.88	19,200	65,200	-4.9
25/02/2026	68.20	464,300	68.32	69.58	67.07	34,200	35,400	-0.1
24/02/2026	68.32	562,100	68.95	69.89	67.26	41,000	18,100	2.5
23/02/2026	68.38	546,900	65.82	68.38	65.19	18,900	16,800	0.2
13/02/2026	63.93	492,000	64.25	65.19	63.50	10,700	226,600	-22.0
12/02/2026	63.93	379,700	65.75	65.75	63.93	17,300	149,900	-13.7
11/02/2026	65.00	454,600	64.56	65.69	64.25	17,500	42,300	-2.6
10/02/2026	64.87	849,600	67.82	68.26	63.31	81,500	65,900	1.3
09/02/2026	67.76	411,700	69.89	70.08	67.76	96,000	16,900	8.6
06/02/2026	69.33	858,800	67.70	69.76	66.82	96,000	16,900	8.6
05/02/2026	68.95	937,300	71.27	71.27	68.95	10,700	80,700	-7.8
04/02/2026	71.27	786,600	73.34	73.34	71.08	17,400	115,800	-11.3
03/02/2026	72.84	1,190,100	72.71	74.59	72.65	107,500	18,100	10.5
02/02/2026	71.77	914,400	69.70	73.34	69.70	70,000	72,300	-0.3
30/01/2026	69.70	974,600	69.83	71.27	69.64	120,500	62,600	6.4
29/01/2026	69.83	1,126,100	72.27	72.27	69.76	13,400	127,100	-12.9
28/01/2026	72.33	1,244,200	73.90	74.90	72.08	235,600	93,100	16.6
27/01/2026	72.46	815,700	71.90	72.77	70.20	98,900	59,000	4.5
26/01/2026	70.83	1,131,100	71.96	73.65	69.64	177,200	29,600	16.8
23/01/2026	71.90	1,410,100	75.78	75.78	70.95	77,500	48,100	3.2
22/01/2026	75.84	1,317,800	78.35	78.35	75.66	353,400	174,900	21.8
21/01/2026	76.47	1,228,500	76.78	78.23	74.90	33,800	36,900	-0.4
20/01/2026	78.66	1,794,400	77.41	81.42	76.47	321,900	111,800	26.7
19/01/2026	76.47	1,588,400	77.29	77.85	74.03	190,300	86,200	12.3
16/01/2026	76.47	1,917,600	78.04	80.80	76.35	75,300	178,400	-13.0
15/01/2026	80.80	1,618,500	78.98	82.43	77.41	107,100	25,600	10.3
14/01/2026	77.10	3,882,400	73.96	77.10	72.33	190,300	164,600	3.2
13/01/2026	72.08	3,106,000	76.47	76.47	69.07	240,700	256,000	-2.1
12/01/2026	71.77	684,500	71.77	71.77	71.77	7,400	12,200	-0.5
09/01/2026	67.13	1,384,900	63.31	67.13	63.31	89,100	7,300	8.4
08/01/2026	62.74	945,900	66.25	66.25	62.49	74,500	16,800	5.9
07/01/2026	64.06	1,586,300	59.86	64.06	59.73	326,400	10,900	31.4
06/01/2026	59.92	478,800	60.68	60.68	59.73	300	51,700	-4.9
05/01/2026	60.49	359,600	61.93	62.43	60.42	37,800	29,600	0.8
31/12/2025	61.93	245,800	61.80	61.93	61.24	600	0	0.1
30/12/2025	61.49	315,400	61.11	61.62	60.74	23,500	0	2.3
29/12/2025	60.80	207,700	61.30	61.30	60.49	6,300	900	0.5
26/12/2025	60.80	358,100	60.80	60.99	59.73	7,400	28,500	-2.0
25/12/2025	60.99	335,800	61.80	61.80	60.74	4,200	38,800	-3.4
24/12/2025	61.30	261,500	61.11	62.05	60.86	1,000	6,700	-0.6
23/12/2025	61.30	729,600	62.68	63.43	60.99	13,500	28,400	-1.4
22/12/2025	62.43	267,900	61.80	62.49	61.62	27,500	53,500	-2.6
19/12/2025	61.80	409,800	63.56	63.56	61.49	300	36,300	-3.6
18/12/2025	63.18	146,400	64.06	64.06	62.37	100	3,000	-0.3
17/12/2025	63.43	764,800	61.80	65.19	61.80	34,400	20,800	1.3
16/12/2025	62.24	401,800	61.68	62.24	60.99	33,500	10,900	2.2
15/12/2025	61.68	236,700	60.68	61.93	60.55	700	1,000	-0.0
12/12/2025	60.68	378,700	60.68	62.74	60.30	30,000	10,800	1.9
11/12/2025	60.80	225,400	59.99	61.18	59.99	0	2,200	-0.2
10/12/2025	60.61	171,700	60.68	61.43	60.61	500	14,900	-1.4
09/12/2025	60.68	626,800	61.55	61.62	59.73	8,900	35,000	-2.5
08/12/2025	61.36	394,400	62.30	62.87	61.24	600	30,200	-2.9
05/12/2025	62.24	443,100	63.18	63.75	62.05	700	1,000	-0.0
04/12/2025	63.18	308,100	63.37	64.06	62.99	2,200	31,500	-3.0
03/12/2025	63.18	267,300	62.68	64.25	62.68	1,100	5,200	-0.4
02/12/2025	62.56	268,000	63.43	63.93	62.37	800	37,800	-3.7
01/12/2025	63.68	398,200	62.05	64.31	61.87	104,600	8,100	9.7
28/11/2025	62.05	417,400	62.56	62.93	61.43	5,800	2,200	0.4
27/11/2025	62.56	252,800	63.68	63.75	62.49	800	4,900	-0.4
26/11/2025	62.93	392,500	62.43	63.43	62.37	6,600	31,500	-2.5
25/11/2025	62.43	676,900	64.37	64.56	62.43	3,000	12,800	-1.0
24/11/2025	64.44	379,000	65.19	65.82	64.31	8,300	25,400	-1.8
21/11/2025	65.19	837,200	65.19	65.44	63.93	4,700	129,400	-12.9
20/11/2025	65.69	452,400	67.07	67.38	65.50	0	400	-0.0
19/11/2025	67.07	424,500	68.32	68.82	65.94	300	22,900	-2.4

Page:
1
2
3
>>

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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH