Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	66.79	497,700	66.79	67.68	66.79	8,800	27,500	-1.7
06/03/2026	71.80	537,300	74.00	74.00	71.80	28,000	62,800	-3.4
05/03/2026	74.00	281,400	75.70	76.50	74.00	6,600	17,700	-1.1
04/03/2026	73.93	794,500	73.86	75.18	71.36	134,800	70,700	6.3
03/03/2026	74.37	674,100	75.40	77.17	74.37	17,800	24,200	-0.7
02/03/2026	75.92	679,600	75.40	77.68	75.40	107,500	18,100	10.5
27/02/2026	78.86	627,700	78.49	79.89	77.17	110,800	8,800	10.9
26/02/2026	78.49	401,000	79.45	80.18	78.49	19,200	65,200	-4.9
25/02/2026	80.04	464,300	80.18	81.65	78.71	34,200	35,400	-0.1
24/02/2026	80.18	562,100	80.92	82.02	78.93	41,000	18,100	2.5
23/02/2026	80.26	546,900	77.24	80.26	76.50	18,900	16,800	0.2
13/02/2026	75.03	492,000	75.40	76.50	74.52	10,700	226,600	-22.0
12/02/2026	75.03	379,700	77.17	77.17	75.03	17,300	149,900	-13.7
11/02/2026	76.28	454,600	75.77	77.09	75.40	17,500	42,300	-2.6
10/02/2026	76.14	849,600	79.59	80.11	74.30	81,500	65,900	1.3
09/02/2026	79.52	411,700	82.02	82.24	79.52	96,000	16,900	8.6
06/02/2026	81.36	858,800	79.45	81.87	78.42	96,000	16,900	8.6
05/02/2026	80.92	937,300	83.64	83.64	80.92	10,700	80,700	-7.8
04/02/2026	83.64	786,600	86.07	86.07	83.42	17,400	115,800	-11.3
03/02/2026	85.48	1,190,100	85.33	87.54	85.26	107,500	18,100	10.5
02/02/2026	84.23	914,400	81.80	86.07	81.80	70,000	72,300	-0.3
30/01/2026	81.80	974,600	81.95	83.64	81.73	120,500	62,600	6.4
29/01/2026	81.95	1,126,100	84.82	84.82	81.87	13,400	127,100	-12.9
28/01/2026	84.89	1,244,200	86.73	87.91	84.60	235,600	93,100	16.6
27/01/2026	85.04	815,700	84.38	85.41	82.39	98,900	59,000	4.5
26/01/2026	83.13	1,131,100	84.45	86.44	81.73	177,200	29,600	16.8
23/01/2026	84.38	1,410,100	88.94	88.94	83.27	77,500	48,100	3.2
22/01/2026	89.01	1,317,800	91.95	91.95	88.79	353,400	174,900	21.8
21/01/2026	89.75	1,228,500	90.11	91.81	87.91	33,800	36,900	-0.4
20/01/2026	92.32	1,794,400	90.85	95.56	89.75	321,900	111,800	26.7
19/01/2026	89.75	1,588,400	90.70	91.36	86.88	190,300	86,200	12.3
16/01/2026	89.75	1,917,600	91.59	94.82	89.60	75,300	178,400	-13.0
15/01/2026	94.82	1,618,500	92.69	96.73	90.85	107,100	25,600	10.3
14/01/2026	90.48	3,882,400	86.80	90.48	84.89	190,300	164,600	3.2
13/01/2026	84.60	3,106,000	89.75	89.75	81.07	240,700	256,000	-2.1
12/01/2026	84.23	684,500	84.23	84.23	84.23	7,400	12,200	-0.5
09/01/2026	78.79	1,384,900	74.30	78.79	74.30	89,100	7,300	8.4
08/01/2026	73.64	945,900	77.76	77.76	73.34	74,500	16,800	5.9
07/01/2026	75.18	1,586,300	70.25	75.18	70.10	326,400	10,900	31.4
06/01/2026	70.33	478,800	71.21	71.21	70.10	300	51,700	-4.9
05/01/2026	70.99	359,600	72.68	73.27	70.91	37,800	29,600	0.8
31/12/2025	72.68	245,800	72.53	72.68	71.87	600	0	0.1
30/12/2025	72.16	315,400	71.72	72.31	71.28	23,500	0	2.3
29/12/2025	71.36	207,700	71.94	71.94	70.99	6,300	900	0.5
26/12/2025	71.36	358,100	71.36	71.58	70.10	7,400	28,500	-2.0
25/12/2025	71.58	335,800	72.53	72.53	71.28	4,200	38,800	-3.4
24/12/2025	71.94	261,500	71.72	72.83	71.43	1,000	6,700	-0.6
23/12/2025	71.94	729,600	73.56	74.45	71.58	13,500	28,400	-1.4
22/12/2025	73.27	267,900	72.53	73.34	72.31	27,500	53,500	-2.6
19/12/2025	72.53	409,800	74.59	74.59	72.16	300	36,300	-3.6
18/12/2025	74.15	146,400	75.18	75.18	73.19	100	3,000	-0.3
17/12/2025	74.45	764,800	72.53	76.50	72.53	34,400	20,800	1.3
16/12/2025	73.05	401,800	72.39	73.05	71.58	33,500	10,900	2.2
15/12/2025	72.39	236,700	71.21	72.68	71.06	700	1,000	-0.0
12/12/2025	71.21	378,700	71.21	73.64	70.77	30,000	10,800	1.9
11/12/2025	71.36	225,400	70.40	71.80	70.40	0	2,200	-0.2
10/12/2025	71.13	171,700	71.21	72.09	71.13	500	14,900	-1.4
09/12/2025	71.21	626,800	72.24	72.31	70.10	8,900	35,000	-2.5
08/12/2025	72.02	394,400	73.12	73.78	71.87	600	30,200	-2.9
05/12/2025	73.05	443,100	74.15	74.81	72.83	700	1,000	-0.0
04/12/2025	74.15	308,100	74.37	75.18	73.93	2,200	31,500	-3.0
03/12/2025	74.15	267,300	73.56	75.40	73.56	1,100	5,200	-0.4
02/12/2025	73.42	268,000	74.45	75.03	73.19	800	37,800	-3.7
01/12/2025	74.74	398,200	72.83	75.48	72.61	104,600	8,100	9.7
28/11/2025	72.83	417,400	73.42	73.86	72.09	5,800	2,200	0.4
27/11/2025	73.42	252,800	74.74	74.81	73.34	800	4,900	-0.4
26/11/2025	73.86	392,500	73.27	74.45	73.19	6,600	31,500	-2.5
25/11/2025	73.27	676,900	75.55	75.77	73.27	3,000	12,800	-1.0
24/11/2025	75.62	379,000	76.50	77.24	75.48	8,300	25,400	-1.8
21/11/2025	76.50	837,200	76.50	76.80	75.03	4,700	129,400	-12.9
20/11/2025	77.09	452,400	78.71	79.08	76.87	0	400	-0.0
19/11/2025	78.71	424,500	80.18	80.77	77.39	300	22,900	-2.4
18/11/2025	80.04	942,900	76.95	81.65	76.50	134,200	18,200	12.4
17/11/2025	77.09	503,300	78.71	78.86	76.65	800	33,000	-3.4
14/11/2025	78.20	430,900	77.98	79.08	77.31	23,000	59,000	-3.8
13/11/2025	78.20	493,400	78.05	79.08	77.17	11,400	52,100	-4.4
12/11/2025	77.61	404,200	76.06	77.61	75.77	9,800	37,100	-2.9
11/11/2025	76.06	422,800	77.61	77.61	74.67	35,400	20,000	1.6
10/11/2025	75.18	596,900	77.76	78.27	75.18	12,800	52,900	-4.2
07/11/2025	77.24	1,014,100	78.42	80.26	76.87	128,500	161,300	-3.6
06/11/2025	78.42	717,100	82.17	82.17	78.42	8,600	72,900	-7.0
05/11/2025	80.92	714,400	80.92	82.90	80.26	4,000	16,400	-1.4
04/11/2025	80.77	1,965,100	79.89	83.86	75.03	222,100	107,100	11.9
03/11/2025	79.52	1,401,400	84.60	87.91	79.52	65,300	69,200	-0.5
31/10/2025	84.96	1,337,000	88.50	89.67	84.96	22,200	93,100	-8.6
30/10/2025	87.76	2,265,100	84.82	90.11	84.82	135,600	106,600	3.4
29/10/2025	84.60	645,000	86.07	86.36	84.08	46,800	110,200	-7.3
28/10/2025	85.33	1,164,100	84.23	86.73	81.07	99,500	52,500	5.3
27/10/2025	84.23	1,330,100	86.07	87.47	84.23	133,800	147,900	-1.7
24/10/2025	83.64	1,803,900	77.98	83.64	77.24	129,400	99,400	3.5
23/10/2025	78.20	1,037,100	81.73	82.61	78.20	24,400	120,700	-10.6
22/10/2025	82.76	1,317,900	84.16	84.16	80.18	180,800	15,300	18.6
21/10/2025	81.65	1,794,900	78.56	81.80	78.56	226,500	14,500	23.1
20/10/2025	76.87	3,339,300	73.56	78.71	72.46	310,100	59,600	26.0
17/10/2025	73.56	569,300	74.15	74.15	71.94	2,200	1,900	0.0
16/10/2025	73.42	828,900	73.12	74.15	70.99	17,000	63,000	-4.6
15/10/2025	72.68	614,000	72.09	72.83	70.77	10,600	75,000	-6.3
14/10/2025	71.65	1,086,000	73.34	73.34	70.47	3,000	0	0.3
13/10/2025	72.53	669,400	71.94	75.03	71.65	42,300	18,300	2.3
10/10/2025	72.53	696,900	70.03	72.68	69.44	116,900	15,600	9.8

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 (2026-06-30)	-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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH