Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	69.59	462,400	70.47	71.06	69.37	0	0	0
08/10/2025	70.84	246,300	71.36	71.43	70.55	49,300	600	4.7
07/10/2025	70.25	221,800	69.96	71.50	69.96	13,000	0	1.2
06/10/2025	69.59	729,300	69.74	70.25	69.00	11,300	79,400	-6.4
03/10/2025: Cổ tức tiền mặt tỉ lệ: 10.81%
03/10/2025	69.59	171,300	70.25	70.91	69.59	2,700	2,500	0.0
02/10/2025	70.27	129,100	71.28	71.28	70.05	100	5,700	-0.5
01/10/2025	70.12	339,400	71.28	71.43	69.83	3,600	18,100	-1.4
30/09/2025	71.43	286,100	71.65	72.81	70.85	2,600	28,300	-2.5
29/09/2025	71.58	298,300	72.81	72.81	71.28	14,000	20,000	-0.6
26/09/2025	72.59	298,000	73.69	73.69	72.38	4,900	44,000	-3.9
25/09/2025	73.69	303,700	73.54	74.05	73.03	46,200	14,000	3.2
24/09/2025	73.10	146,300	74.12	74.12	72.74	1,500	33,500	-3.2
23/09/2025	73.47	255,800	73.25	75.21	72.74	53,200	25,500	2.8
22/09/2025	72.59	245,100	73.47	74.05	72.38	4,600	75,800	-7.1
19/09/2025	73.47	358,600	75.50	75.50	73.47	31,700	117,100	-8.7
18/09/2025	75.14	251,000	76.38	76.38	74.85	21,100	62,800	-4.3
17/09/2025	76.38	717,400	74.56	77.76	74.56	204,500	42,800	17.1
16/09/2025	75.58	436,700	75.72	76.74	75.07	35,600	13,500	2.3
15/09/2025	75.65	568,400	73.76	75.65	73.76	108,400	13,400	9.8
12/09/2025	73.10	291,000	71.94	74.19	71.94	35,000	9,500	2.5
11/09/2025	71.79	297,800	72.74	72.74	71.28	4,800	14,400	-1.0
10/09/2025	72.30	136,700	72.96	72.96	72.23	800	17,500	-1.7
09/09/2025	72.30	240,900	72.23	73.03	72.16	1,600	68,500	-6.7
08/09/2025	72.23	522,300	74.63	74.63	72.23	8,600	72,200	-6.4
05/09/2025	74.78	415,400	76.74	76.96	74.78	7,300	16,700	-1.0
04/09/2025	76.52	666,000	74.27	78.56	74.27	45,700	27,600	1.9
03/09/2025	73.90	397,200	72.81	74.12	72.16	64,500	24,500	4.0
29/08/2025	72.01	557,300	73.47	73.90	72.01	14,400	10,500	0.4
28/08/2025	73.03	312,900	74.56	74.63	72.67	17,800	53,892	0
27/08/2025	73.98	463,100	73.39	75.29	73.10	33,100	108,500	-7.7
26/08/2025	72.67	248,500	71.87	72.88	71.87	700	63,500	-6.3
25/08/2025	72.16	615,300	71.94	73.76	71.72	21,800	152,000	-13.0
22/08/2025	71.72	731,800	74.56	74.56	71.14	31,800	242,700	-21.1
21/08/2025	74.63	1,138,200	74.63	75.58	72.67	142,500	89,100	5.4

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 (2026-05-13)	-3.30	-4.90%	12,607,400	-292,546	0	63.90 71.70 63.90
2 tháng (2026-04-13)	-7.70	-10.74%	21,815,000	-1,060,455	0	63.20 72.20 63.90
3 tháng (2026-03-16)	-1.47	-2.25%	32,659,200	-1,533,122	-39.4	60.76 74.80 63.90
6 tháng (2025-12-15)	-8.39	-11.58%	81,826,300	-969,622	38.5	60.76 94.82 63.90
12 tháng (2025-06-17)	-21.83	-25.44%	175,238,700	-2,557,235	-98.6	60.76 94.82 63.90
24 tháng (2024-06-24)	0.48	0.75%	390,382,300	-4,734,497	-332.7	49.61 123.66 63.90
36 tháng (2023-06-28)	37.83	144.60%	679,039,034	-9,177,966	-596.5	25.39 123.66 63.90
60 tháng (2021-07-08)	17.15	36.60%	823,525,286	-19,373,798	-866.8	13.57 123.66 63.90

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH