Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	123.90	1,488,100	123.11	127.36	123.11	41,800	48,100	-0.9
14/07/2025	122.41	1,259,200	121.92	122.61	119.15	15,200	75,000	-7.3
11/07/2025	121.33	1,403,700	121.03	122.02	119.65	8,170	84,400	0
10/07/2025	120.73	1,204,100	119.25	123.40	119.25	33,400	151,141	0
09/07/2025	119.15	977,200	119.65	119.94	117.77	3,850	120,500	0
08/07/2025	118.46	1,013,700	118.66	120.24	117.67	1,200	139,900	-16.6
07/07/2025	119.25	1,021,100	121.03	121.03	117.77	2,000	102,700	-12.1
04/07/2025	119.65	1,554,800	117.07	120.63	116.28	102,100	33,400	8.2
03/07/2025	116.09	1,169,400	115.20	117.67	114.80	222,300	11,900	24.8
02/07/2025	115.20	567,400	114.60	115.49	114.21	52,600	18,500	4.0
01/07/2025	114.60	776,500	116.68	117.17	113.81	12,800	4,600	1.0
30/06/2025	116.68	686,800	117.67	117.96	116.68	15,300	28,900	-1.6
27/06/2025	116.48	1,020,500	113.61	116.68	113.61	46,800	68,700	-2.6
26/06/2025	112.92	349,700	113.61	114.31	112.72	100	28,600	-3.3
25/06/2025	112.82	371,300	113.12	114.70	112.82	4,500	21,100	-1.9
24/06/2025	113.02	538,700	113.12	114.70	112.72	14,800	36,600	-2.5
23/06/2025	111.64	654,100	112.43	112.63	109.26	67,500	24,900	4.8
20/06/2025	112.72	746,400	114.80	115.49	112.72	26,100	62,500	-4.2
19/06/2025	114.60	363,700	115.20	115.69	114.01	15,300	32,200	-2.0
18/06/2025	114.21	1,160,100	116.68	116.78	113.81	20,500	151,100	-15.2
17/06/2025	116.68	928,500	119.84	119.84	116.18	40,800	65,700	-3.0
16/06/2025	119.65	871,700	116.68	120.24	115.69	64,800	89,600	-3.0
13/06/2025	116.68	1,739,700	120.54	121.52	115.39	62,600	134,500	-8.6
12/06/2025	121.62	1,237,400	124.49	124.69	120.63	84,000	50,400	4.0
11/06/2025	121.62	1,629,200	113.91	121.62	113.81	58,300	34,100	2.9
10/06/2025	113.71	1,633,400	111.24	116.48	109.36	293,700	51,200	27.9
09/06/2025	109.36	680,900	108.08	111.24	107.09	45,300	59,300	-1.5
06/06/2025	108.27	330,400	111.54	111.74	107.78	4,700	74,000	-7.7
05/06/2025	110.75	1,004,200	108.08	112.43	106.79	66,300	52,500	1.7
04/06/2025	108.08	405,200	106.89	108.67	106.79	71,500	400	7.8
03/06/2025	106.69	280,900	108.27	108.27	106.69	17,000	19,900	-0.3
02/06/2025	106.99	376,900	104.81	107.29	104.42	92,400	36,200	5.9
30/05/2025	105.80	655,400	108.08	108.08	105.21	12,200	91,000	-8.5
29/05/2025	108.27	337,900	108.77	109.76	107.09	11,300	56,800	-5.0
28/05/2025	108.37	447,700	110.05	111.24	108.18	20,300	61,100	-4.5
27/05/2025	109.76	552,900	109.76	111.14	109.16	45,500	127,600	-9.1
26/05/2025	110.05	632,500	109.26	110.05	105.80	55,800	77,100	-2.3
23/05/2025	107.78	709,800	106.69	110.75	106.30	61,100	64,300	-0.4
22/05/2025	107.78	1,061,500	111.74	112.13	107.78	44,650	213,600	0
21/05/2025	112.23	692,700	114.21	114.70	111.83	18,800	104,300	-9.8
20/05/2025	113.32	981,900	115.49	115.49	112.82	23,300	156,000	-15.3
19/05/2025	115.20	635,100	118.66	118.66	115.20	3,300	252,518	0
16/05/2025	118.76	1,319,600	113.42	119.55	113.42	274,040	30,939	0
15/05/2025	113.42	778,300	114.21	115.49	112.92	6,300	72,600	0
14/05/2025	114.70	868,500	114.60	116.58	113.42	21,773	131,400	0
13/05/2025	113.81	881,600	114.21	116.18	112.92	125,700	70,900	0
12/05/2025	112.63	476,200	114.60	114.60	111.64	400	22,700	0
09/05/2025	113.02	661,100	111.74	114.90	111.74	72,200	103,900	0
08/05/2025	111.44	876,000	111.64	113.12	109.66	34,600	111,600	0
07/05/2025	111.74	689,900	112.92	113.22	110.05	29,700	227,900	0
06/05/2025	113.22	1,122,100	110.05	116.28	110.05	223,600	81,800	0
05/05/2025	109.76	481,400	111.74	111.74	106.99	50,400	40,500	0
29/04/2025	108.77	658,200	111.04	111.74	108.08	58,867	89,000	-3.4
28/04/2025	110.85	1,133,400	110.15	114.21	109.16	131,450	155,300	-2.8
25/04/2025	107.88	936,300	107.78	109.76	105.31	148,200	71,100	8.4
24/04/2025	106.79	1,992,100	106.00	109.46	104.81	254,050	129,100	13.7
23/04/2025	102.34	601,400	96.90	102.34	96.90	153,900	3,400	15.3
22/04/2025	95.72	2,121,800	95.02	96.90	90.18	216,102	119,808	9.0
21/04/2025	96.90	717,300	99.87	102.84	96.90	63,600	261,329	-19.8
18/04/2025	99.87	823,600	101.65	102.54	99.47	72,000	122,000	-5.1
17/04/2025	97.89	951,100	98.78	99.47	93.94	143,300	135,645	0.8
16/04/2025	98.88	910,700	97.50	106.30	97.50	167,500	141,900	2.6
15/04/2025	102.74	1,428,500	109.76	110.05	102.74	177,250	119,200	6.3
14/04/2025	110.45	686,500	111.24	113.71	110.45	10,800	125,700	-12.9
11/04/2025	110.75	2,002,100	99.08	111.54	99.08	255,801	204,500	5.3
10/04/2025	106.49	655,600	106.49	106.49	105.70	55,900	205,100	-16.1
09/04/2025	99.57	86,500	99.57	99.57	99.57	2,430	66	0.2
08/04/2025	106.99	86,000	106.99	106.99	106.99	830	1,451	-0.1
04/04/2025	115.00	282,700	115.00	115.00	115.00	1,560	2,700	-0.1
03/04/2025	123.60	687,100	123.60	131.51	123.60	5,000	26,600	-2.7
02/04/2025	132.90	246,600	134.58	134.58	131.81	25,000	73,800	-6.6
01/04/2025	135.37	158,100	134.97	136.85	133.19	4,100	24,050	-2.7
31/03/2025	137.25	547,800	137.15	137.25	130.62	37,900	14,929	3.0
28/03/2025	137.25	161,900	139.22	140.31	136.46	14,400	12,800	0.2
27/03/2025	139.32	433,600	139.22	140.61	135.66	87,076	64,509	3.3
26/03/2025	139.42	167,500	140.41	142.29	139.42	19,500	6,888	1.8
25/03/2025	140.41	377,000	141.40	142.49	139.03	0	0	0
24/03/2025	141.99	267,000	145.06	145.95	141.40	11,200	22,808	-1.7
21/03/2025	144.76	330,200	142.39	146.94	141.70	0	0	0
20/03/2025	143.38	178,000	145.85	145.85	141.99	14,518	6,894	1.1
19/03/2025	145.26	307,000	145.85	149.01	145.26	3,700	3,330	0.1
18/03/2025	145.35	460,600	139.03	147.33	139.03	16,050	4,800	1.6
17/03/2025	138.43	758,500	145.16	145.16	137.94	17,460	83,359	-9.3
14/03/2025	144.76	351,500	149.31	150.00	143.38	800	53,200	-7.8
13/03/2025	149.01	284,400	148.52	150.79	148.12	6,200	10,440	-0.6
12/03/2025	149.01	268,200	150.99	151.09	148.32	1,603	28,500	-4.0
11/03/2025	150.20	239,700	148.32	151.19	148.32	8,500	4,151	0.7
10/03/2025	149.80	418,400	152.47	152.47	149.51	3,300	2,000	0.2
07/03/2025	152.28	502,100	157.12	157.12	152.28	5,880	51,400	-7.2
06/03/2025	156.53	344,700	158.11	158.11	155.04	92,600	25,300	10.6
05/03/2025	156.53	545,000	153.86	157.71	153.86	100,000	59,900	6.3
04/03/2025	155.24	890,400	151.29	157.62	149.80	136,200	41,221	14.8
03/03/2025	151.29	267,200	153.27	153.27	150.40	4,700	110,477	-16.2
28/02/2025	152.18	900,100	146.84	154.75	145.35	50,600	157,700	-16.4
27/02/2025	146.15	186,200	148.32	148.32	145.55	31,100	17,736	2.0
26/02/2025	147.73	381,600	148.32	148.32	145.35	3,401	37,200	-5.0
25/02/2025	145.85	372,800	143.87	146.34	142.39	44,200	36,967	1.1
24/02/2025	146.34	1,039,900	150.50	150.50	142.39	67,792	229,150	-23.8
21/02/2025	150.50	337,900	150.30	151.98	149.61	29,200	29,450	-0.0
20/02/2025	150.50	314,600	152.38	152.97	150.10	8,903	51,000	-6.4

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 (2025-11-04)	-9	-8.20%	12,971,300	-184,000	-19.9	99 110 100.80
2 tháng (2025-10-06)	6.20	6.55%	36,531,400	313,200	32.3	94.60 119.30 100.80
3 tháng (2025-09-05)	-0.85	-0.84%	43,240,700	190,200	21.0	94.60 119.30 100.80
6 tháng (2025-06-09)	-8.56	-7.83%	98,656,500	-1,315,313	-107.2	94.60 123.90 100.80
12 tháng (2024-12-09)	-44.85	-30.79%	186,508,900	-3,235,401	-308.9	94.60 168.10 100.80
24 tháng (2023-12-15)	54.42	117.34%	472,551,212	-7,751,037	-606.7	45.89 168.10 100.80
36 tháng (2022-12-20)	75.77	302.72%	656,751,980	-17,283,990	-897.6	22.48 168.10 100.80
60 tháng (2020-12-30)	33.80	50.46%	775,035,413	-21,555,934	-1,179.8	18.44 168.10 100.80

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH