Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2025	98.29	240,900	98.19	99.28	98.09	1,600	68,500	-6.7
08/09/2025	98.19	522,300	101.45	101.45	98.19	8,600	72,200	-6.4
05/09/2025	101.65	415,400	104.32	104.62	101.65	7,300	16,700	-1.0
04/09/2025	104.02	666,000	100.96	106.79	100.96	45,700	27,600	1.9
03/09/2025	100.46	397,200	98.98	100.76	98.09	64,500	24,500	4.0
29/08/2025	97.89	557,300	99.87	100.46	97.89	14,400	10,500	0.4
28/08/2025	99.28	312,900	101.35	101.45	98.78	17,800	53,892	0
27/08/2025	100.56	463,100	99.77	102.34	99.38	33,100	108,500	-7.7
26/08/2025	98.78	248,500	97.69	99.08	97.69	700	63,500	-6.3
25/08/2025	98.09	615,300	97.79	100.27	97.50	21,800	152,000	-13.0
22/08/2025	97.50	731,800	101.35	101.35	96.71	31,800	242,700	-21.1
21/08/2025	101.45	1,138,200	101.45	102.74	98.78	142,500	89,100	5.4
20/08/2025	102.84	846,500	107.78	107.78	102.64	51,200	119,700	-7.3
19/08/2025	107.29	695,500	108.08	109.26	107.29	127,800	44,300	9.1
18/08/2025	107.98	502,100	109.26	110.25	107.68	34,500	53,300	-2.1
15/08/2025	108.57	937,700	111.44	111.83	108.37	59,200	112,500	-5.9
14/08/2025	111.24	986,900	114.60	114.60	111.14	87,600	233,000	-16.4
13/08/2025	113.61	729,600	115.00	115.69	112.72	12,400	84,700	-8.4
12/08/2025	115.29	538,500	117.67	117.77	114.70	63,100	16,400	5.5
11/08/2025	116.68	436,400	116.68	117.37	115.79	40,400	41,400	-0.1
08/08/2025	116.68	1,382,300	115.69	119.35	113.22	134,300	17,100	14.0
07/08/2025	115.49	730,500	117.17	117.27	114.21	5,900	10,200	-0.5
06/08/2025	116.09	845,900	115.29	116.18	112.53	30,800	148,400	-13.5
05/08/2025	113.71	1,237,700	113.22	114.21	111.34	8,500	113,000	-11.9
04/08/2025	112.23	540,400	110.75	112.23	109.36	2,000	33,400	-3.5
01/08/2025	107.78	2,284,300	109.36	111.44	106.10	70,800	113,800	-4.8
31/07/2025	109.76	922,300	112.92	114.11	109.46	3,500	166,100	-18.3
30/07/2025	112.72	792,200	110.75	114.70	110.75	6,800	31,400	-2.8
29/07/2025	112.72	1,475,800	120.63	120.63	112.72	13,100	11,400	0.2
28/07/2025	120.34	904,000	120.44	121.62	119.94	54,500	22,000	4.0
25/07/2025	120.14	1,129,800	119.15	121.92	118.76	89,000	36,600	6.3
24/07/2025	119.05	618,500	119.65	120.54	118.95	0	10,300	-1.2
23/07/2025	119.65	791,800	119.74	120.73	119.05	7,500	108,000	-12.2
22/07/2025	119.65	647,700	119.15	120.14	118.66	1,900	400	0.2
21/07/2025	119.55	418,600	120.24	122.22	119.35	10,800	32,600	-2.7
18/07/2025	120.24	922,500	122.22	122.71	120.24	9,200	74,200	-8.0
17/07/2025	122.71	1,202,600	124.19	124.19	121.03	3,400	16,200	-1.6
16/07/2025	122.71	718,100	124.59	126.37	122.71	1,700	11,300	-1.2
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

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 (2025-12-30)	17.30	17.64%	27,055,900	1,268,900	143.4	95.60 128.90 111.40
2 tháng (2025-12-01)	13.80	13.58%	34,657,700	1,141,700	131.1	95.60 128.90 111.40
3 tháng (2025-10-31)	-0.10	-0.09%	49,433,900	827,500	96.5	95.60 128.90 111.40
6 tháng (2025-08-04)	3.17	2.82%	92,505,200	506,808	69.2	94.60 128.90 111.40
12 tháng (2025-02-03)	-45.38	-28.22%	188,912,200	-1,812,630	-135.0	94.60 165.23 111.40
24 tháng (2024-02-15)	48.94	73.63%	469,351,416	-2,944,313	-261.6	65.78 168.10 111.40
36 tháng (2023-02-14)	92.04	393.98%	679,939,017	-12,980,541	-682.6	22.48 168.10 111.40
60 tháng (2021-02-24)	56.03	94.38%	800,510,916	-18,860,310	-898.0	18.44 168.10 111.40

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH