Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2025	88.81	1,204,100	87.72	90.78	87.72	33,400	151,141	0
09/07/2025	87.65	977,200	88.01	88.23	86.63	3,850	120,500	0
08/07/2025	87.14	1,013,700	87.29	88.45	86.56	1,200	139,900	-16.6
07/07/2025	87.72	1,021,100	89.03	89.03	86.63	2,000	102,700	-12.1
04/07/2025	88.01	1,554,800	86.12	88.74	85.54	102,100	33,400	8.2
03/07/2025	85.40	1,169,400	84.74	86.56	84.45	222,300	11,900	24.8
02/07/2025	84.74	567,400	84.31	84.96	84.01	52,600	18,500	4.0
01/07/2025	84.31	776,500	85.83	86.20	83.72	12,800	4,600	1.0
30/06/2025	85.83	686,800	86.56	86.78	85.83	15,300	28,900	-1.6
27/06/2025	85.69	1,020,500	83.58	85.83	83.58	46,800	68,700	-2.6
26/06/2025	83.07	349,700	83.58	84.09	82.92	100	28,600	-3.3
25/06/2025	83.00	371,300	83.21	84.38	83.00	4,500	21,100	-1.9
24/06/2025	83.14	538,700	83.21	84.38	82.92	14,800	36,600	-2.5
23/06/2025	82.12	654,100	82.70	82.85	80.38	67,500	24,900	4.8
20/06/2025	82.92	746,400	84.45	84.96	82.92	26,100	62,500	-4.2
19/06/2025	84.31	363,700	84.74	85.11	83.87	15,300	32,200	-2.0
18/06/2025	84.01	1,160,100	85.83	85.91	83.72	20,500	151,100	-15.2
17/06/2025	85.83	928,500	88.16	88.16	85.47	40,800	65,700	-3.0
16/06/2025	88.01	871,700	85.83	88.45	85.11	64,800	89,600	-3.0
13/06/2025	85.83	1,739,700	88.67	89.40	84.89	62,600	134,500	-8.6
12/06/2025	89.47	1,237,400	91.58	91.72	88.74	84,000	50,400	4.0
11/06/2025	89.47	1,629,200	83.80	89.47	83.72	58,300	34,100	2.9
10/06/2025	83.65	1,633,400	81.83	85.69	80.45	293,700	51,200	27.9
09/06/2025	80.45	680,900	79.50	81.83	78.78	45,300	59,300	-1.5
06/06/2025	79.65	330,400	82.05	82.20	79.29	4,700	74,000	-7.7
05/06/2025	81.47	1,004,200	79.50	82.70	78.56	66,300	52,500	1.7
04/06/2025	79.50	405,200	78.63	79.94	78.56	71,500	400	7.8
03/06/2025	78.49	280,900	79.65	79.65	78.49	17,000	19,900	-0.3
02/06/2025	78.70	376,900	77.10	78.92	76.81	92,400	36,200	5.9
30/05/2025	77.83	655,400	79.50	79.50	77.39	12,200	91,000	-8.5
29/05/2025	79.65	337,900	80.01	80.74	78.78	11,300	56,800	-5.0
28/05/2025	79.72	447,700	80.96	81.83	79.58	20,300	61,100	-4.5
27/05/2025	80.74	552,900	80.74	81.76	80.30	45,500	127,600	-9.1
26/05/2025	80.96	632,500	80.38	80.96	77.83	55,800	77,100	-2.3
23/05/2025	79.29	709,800	78.49	81.47	78.19	61,100	64,300	-0.4
22/05/2025	79.29	1,061,500	82.20	82.49	79.29	44,650	213,600	0
21/05/2025	82.56	692,700	84.01	84.38	82.27	18,800	104,300	-9.8
20/05/2025	83.36	981,900	84.96	84.96	83.00	23,300	156,000	-15.3
19/05/2025	84.74	635,100	87.29	87.29	84.74	3,300	252,518	0
16/05/2025	87.36	1,319,600	83.43	87.94	83.43	274,040	30,939	0
15/05/2025	83.43	778,300	84.01	84.96	83.07	6,300	72,600	0
14/05/2025	84.38	868,500	84.31	85.76	83.43	21,773	131,400	0
13/05/2025	83.72	881,600	84.01	85.47	83.07	125,700	70,900	0
12/05/2025	82.85	476,200	84.31	84.31	82.12	400	22,700	0
09/05/2025	83.14	661,100	82.20	84.52	82.20	72,200	103,900	0
08/05/2025	81.98	876,000	82.12	83.21	80.67	34,600	111,600	0
07/05/2025	82.20	689,900	83.07	83.29	80.96	29,700	227,900	0
06/05/2025	83.29	1,122,100	80.96	85.54	80.96	223,600	81,800	0
05/05/2025	80.74	481,400	82.20	82.20	78.70	50,400	40,500	0
29/04/2025	80.01	658,200	81.69	82.20	79.50	58,867	89,000	-3.4
28/04/2025	81.54	1,133,400	81.03	84.01	80.30	131,450	155,300	-2.8
25/04/2025	79.36	936,300	79.29	80.74	77.47	148,200	71,100	8.4
24/04/2025	78.56	1,992,100	77.98	80.52	77.10	254,050	129,100	13.7
23/04/2025	75.29	601,400	71.28	75.29	71.28	153,900	3,400	15.3
22/04/2025	70.41	2,121,800	69.90	71.28	66.34	216,102	119,808	9.0
21/04/2025	71.28	717,300	73.47	75.65	71.28	63,600	261,329	-19.8
18/04/2025	73.47	823,600	74.78	75.43	73.18	72,000	122,000	-5.1
17/04/2025	72.01	951,100	72.67	73.18	69.10	143,300	135,645	0.8
16/04/2025	72.74	910,700	71.72	78.19	71.72	167,500	141,900	2.6
15/04/2025	75.58	1,428,500	80.74	80.96	75.58	177,250	119,200	6.3
14/04/2025	81.25	686,500	81.83	83.65	81.25	10,800	125,700	-12.9
11/04/2025	81.47	2,002,100	72.88	82.05	72.88	255,801	204,500	5.3
10/04/2025	78.34	655,600	78.34	78.34	77.76	55,900	205,100	-16.1
09/04/2025	73.25	86,500	73.25	73.25	73.25	2,430	66	0.2
08/04/2025	78.70	86,000	78.70	78.70	78.70	830	1,451	-0.1
04/04/2025	84.60	282,700	84.60	84.60	84.60	1,560	2,700	-0.1
03/04/2025	90.92	687,100	90.92	96.74	90.92	5,000	26,600	-2.7
02/04/2025	97.76	246,600	99.00	99.00	96.96	25,000	73,800	-6.6
01/04/2025	99.58	158,100	99.29	100.67	97.98	4,100	24,050	-2.7
31/03/2025	100.96	547,800	100.89	100.96	96.09	37,900	14,929	3.0
28/03/2025	100.96	161,900	102.42	103.22	100.38	14,400	12,800	0.2

Page:
<<
2
3
4
>>

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