Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	75.65	846,500	79.29	79.29	75.50	51,200	119,700	-7.3
19/08/2025	78.92	695,500	79.50	80.38	78.92	127,800	44,300	9.1
18/08/2025	79.43	502,100	80.38	81.10	79.21	34,500	53,300	-2.1
15/08/2025	79.87	937,700	81.98	82.27	79.72	59,200	112,500	-5.9
14/08/2025	81.83	986,900	84.31	84.31	81.76	87,600	233,000	-16.4
13/08/2025	83.58	729,600	84.60	85.11	82.92	12,400	84,700	-8.4
12/08/2025	84.81	538,500	86.56	86.63	84.38	63,100	16,400	5.5
11/08/2025	85.83	436,400	85.83	86.34	85.18	40,400	41,400	-0.1
08/08/2025	85.83	1,382,300	85.11	87.80	83.29	134,300	17,100	14.0
07/08/2025	84.96	730,500	86.20	86.27	84.01	5,900	10,200	-0.5
06/08/2025	85.40	845,900	84.81	85.47	82.78	30,800	148,400	-13.5
05/08/2025	83.65	1,237,700	83.29	84.01	81.90	8,500	113,000	-11.9
04/08/2025	82.56	540,400	81.47	82.56	80.45	2,000	33,400	-3.5
01/08/2025	79.29	2,284,300	80.45	81.98	78.05	70,800	113,800	-4.8
31/07/2025	80.74	922,300	83.07	83.94	80.52	3,500	166,100	-18.3
30/07/2025	82.92	792,200	81.47	84.38	81.47	6,800	31,400	-2.8
29/07/2025	82.92	1,475,800	88.74	88.74	82.92	13,100	11,400	0.2
28/07/2025	88.52	904,000	88.60	89.47	88.23	54,500	22,000	4.0
25/07/2025	88.38	1,129,800	87.65	89.69	87.36	89,000	36,600	6.3
24/07/2025	87.58	618,500	88.01	88.67	87.51	0	10,300	-1.2
23/07/2025	88.01	791,800	88.09	88.81	87.58	7,500	108,000	-12.2
22/07/2025	88.01	647,700	87.65	88.38	87.29	1,900	400	0.2
21/07/2025	87.94	418,600	88.45	89.91	87.80	10,800	32,600	-2.7
18/07/2025	88.45	922,500	89.91	90.27	88.45	9,200	74,200	-8.0
17/07/2025	90.27	1,202,600	91.36	91.36	89.03	3,400	16,200	-1.6
16/07/2025	90.27	718,100	91.65	92.96	90.27	1,700	11,300	-1.2
15/07/2025	91.14	1,488,100	90.56	93.69	90.56	41,800	48,100	-0.9
14/07/2025	90.05	1,259,200	89.69	90.20	87.65	15,200	75,000	-7.3
11/07/2025	89.25	1,403,700	89.03	89.76	88.01	8,170	84,400	0

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 (2026-03-30)	-2.92	-4.08%	11,472,200	-667,462	0	67.70 74.80 68
2 tháng (2026-03-02)	-7.12	-9.37%	22,607,900	-1,306,730	-68.5	60.76 75.92 68
3 tháng (2026-01-29)	-13.15	-16.04%	34,585,400	-1,563,530	-95.1	60.76 85.48 68
6 tháng (2025-10-31)	-16.16	-19.03%	84,019,300	-736,030	1.3	60.76 94.82 68
12 tháng (2025-05-05)	-11.94	-14.79%	184,225,800	-2,687,237	-124.4	60.76 94.82 68
24 tháng (2024-05-09)	9.92	16.84%	427,003,700	-3,630,621	-285.0	49.61 123.66 68
36 tháng (2023-05-15)	49.42	254.97%	689,246,366	-10,392,176	-661.7	19.38 123.66 68
60 tháng (2021-05-25)	26.39	62.24%	816,298,801	-16,821,053	-689.0	13.57 123.66 68

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH