Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	68.20	942,900	65.56	69.58	65.19	134,200	18,200	12.4
17/11/2025	65.69	503,300	67.07	67.19	65.31	800	33,000	-3.4
14/11/2025	66.63	430,900	66.44	67.38	65.88	23,000	59,000	-3.8
13/11/2025	66.63	493,400	66.50	67.38	65.75	11,400	52,100	-4.4
12/11/2025	66.13	404,200	64.81	66.13	64.56	9,800	37,100	-2.9
11/11/2025	64.81	422,800	66.13	66.13	63.62	35,400	20,000	1.6
10/11/2025	64.06	596,900	66.25	66.69	64.06	12,800	52,900	-4.2
07/11/2025	65.82	1,014,100	66.82	68.38	65.50	128,500	161,300	-3.6
06/11/2025	66.82	717,100	70.01	70.01	66.82	8,600	72,900	-7.0
05/11/2025	68.95	714,400	68.95	70.64	68.38	4,000	16,400	-1.4
04/11/2025	68.82	1,965,100	68.07	71.46	63.93	222,100	107,100	11.9
03/11/2025	67.76	1,401,400	72.08	74.90	67.76	65,300	69,200	-0.5
31/10/2025	72.40	1,337,000	75.41	76.41	72.40	22,200	93,100	-8.6
30/10/2025	74.78	2,265,100	72.27	76.78	72.27	135,600	106,600	3.4
29/10/2025	72.08	645,000	73.34	73.59	71.64	46,800	110,200	-7.3
28/10/2025	72.71	1,164,100	71.77	73.90	69.07	99,500	52,500	5.3
27/10/2025	71.77	1,330,100	73.34	74.53	71.77	133,800	147,900	-1.7
24/10/2025	71.27	1,803,900	66.44	71.27	65.82	129,400	99,400	3.5
23/10/2025	66.63	1,037,100	69.64	70.39	66.63	24,400	120,700	-10.6
22/10/2025	70.52	1,317,900	71.71	71.71	68.32	180,800	15,300	18.6
21/10/2025	69.58	1,794,900	66.94	69.70	66.94	226,500	14,500	23.1
20/10/2025	65.50	3,339,300	62.68	67.07	61.74	310,100	59,600	26.0
17/10/2025	62.68	569,300	63.18	63.18	61.30	2,200	1,900	0.0
16/10/2025	62.56	828,900	62.30	63.18	60.49	17,000	63,000	-4.6
15/10/2025	61.93	614,000	61.43	62.05	60.30	10,600	75,000	-6.3
14/10/2025	61.05	1,086,000	62.49	62.49	60.05	3,000	0	0.3
13/10/2025	61.80	669,400	61.30	63.93	61.05	42,300	18,300	2.3
10/10/2025	61.80	696,900	59.67	61.93	59.17	116,900	15,600	9.8
09/10/2025	59.30	462,400	60.05	60.55	59.11	0	0	0
08/10/2025	60.36	246,300	60.80	60.86	60.11	49,300	600	4.7
07/10/2025	59.86	221,800	59.61	60.93	59.61	13,000	0	1.2
06/10/2025	59.30	729,300	59.42	59.86	58.79	11,300	79,400	-6.4
03/10/2025: Cổ tức tiền mặt tỉ lệ: 10.81%
03/10/2025	59.30	171,300	59.86	60.42	59.30	2,700	2,500	0.0
02/10/2025	59.87	129,100	60.74	60.74	59.69	100	5,700	-0.5
01/10/2025	59.75	339,400	60.74	60.86	59.50	3,600	18,100	-1.4
30/09/2025	60.86	286,100	61.05	62.04	60.37	2,600	28,300	-2.5
29/09/2025	60.99	298,300	62.04	62.04	60.74	14,000	20,000	-0.6
26/09/2025	61.86	298,000	62.79	62.79	61.67	4,900	44,000	-3.9
25/09/2025	62.79	303,700	62.66	63.10	62.23	46,200	14,000	3.2
24/09/2025	62.29	146,300	63.16	63.16	61.98	1,500	33,500	-3.2
23/09/2025	62.60	255,800	62.41	64.09	61.98	53,200	25,500	2.8
22/09/2025	61.86	245,100	62.60	63.10	61.67	4,600	75,800	-7.1
19/09/2025	62.60	358,600	64.33	64.33	62.60	31,700	117,100	-8.7
18/09/2025	64.02	251,000	65.08	65.08	63.78	21,100	62,800	-4.3
17/09/2025	65.08	717,400	63.53	66.26	63.53	204,500	42,800	17.1
16/09/2025	64.40	436,700	64.52	65.39	63.96	35,600	13,500	2.3
15/09/2025	64.46	568,400	62.85	64.46	62.85	108,400	13,400	9.8
12/09/2025	62.29	291,000	61.30	63.22	61.30	35,000	9,500	2.5
11/09/2025	61.17	297,800	61.98	61.98	60.74	4,800	14,400	-1.0
10/09/2025	61.61	136,700	62.17	62.17	61.55	800	17,500	-1.7
09/09/2025	61.61	240,900	61.55	62.23	61.48	1,600	68,500	-6.7
08/09/2025	61.55	522,300	63.59	63.59	61.55	8,600	72,200	-6.4
05/09/2025	63.71	415,400	65.39	65.57	63.71	7,300	16,700	-1.0
04/09/2025	65.20	666,000	63.28	66.94	63.28	45,700	27,600	1.9
03/09/2025	62.97	397,200	62.04	63.16	61.48	64,500	24,500	4.0
29/08/2025	61.36	557,300	62.60	62.97	61.36	14,400	10,500	0.4
28/08/2025	62.23	312,900	63.53	63.59	61.92	17,800	53,892	0
27/08/2025	63.03	463,100	62.54	64.15	62.29	33,100	108,500	-7.7
26/08/2025	61.92	248,500	61.24	62.10	61.24	700	63,500	-6.3
25/08/2025	61.48	615,300	61.30	62.85	61.11	21,800	152,000	-13.0
22/08/2025	61.11	731,800	63.53	63.53	60.62	31,800	242,700	-21.1
21/08/2025	63.59	1,138,200	63.59	64.40	61.92	142,500	89,100	5.4
20/08/2025	64.46	846,500	67.56	67.56	64.33	51,200	119,700	-7.3
19/08/2025	67.25	695,500	67.74	68.49	67.25	127,800	44,300	9.1
18/08/2025	67.68	502,100	68.49	69.11	67.50	34,500	53,300	-2.1
15/08/2025	68.05	937,700	69.85	70.10	67.93	59,200	112,500	-5.9
14/08/2025	69.73	986,900	71.83	71.83	69.66	87,600	233,000	-16.4
13/08/2025	71.21	729,600	72.08	72.52	70.66	12,400	84,700	-8.4
12/08/2025	72.27	538,500	73.76	73.82	71.90	63,100	16,400	5.5
11/08/2025	73.14	436,400	73.14	73.57	72.58	40,400	41,400	-0.1
08/08/2025	73.14	1,382,300	72.52	74.81	70.97	134,300	17,100	14.0
07/08/2025	72.39	730,500	73.45	73.51	71.59	5,900	10,200	-0.5
06/08/2025	72.76	845,900	72.27	72.83	70.53	30,800	148,400	-13.5
05/08/2025	71.28	1,237,700	70.97	71.59	69.79	8,500	113,000	-11.9
04/08/2025	70.35	540,400	69.42	70.35	68.55	2,000	33,400	-3.5
01/08/2025	67.56	2,284,300	68.55	69.85	66.50	70,800	113,800	-4.8
31/07/2025	68.80	922,300	70.78	71.52	68.61	3,500	166,100	-18.3
30/07/2025	70.66	792,200	69.42	71.90	69.42	6,800	31,400	-2.8
29/07/2025	70.66	1,475,800	75.61	75.61	70.66	13,100	11,400	0.2
28/07/2025	75.43	904,000	75.49	76.23	75.18	54,500	22,000	4.0
25/07/2025	75.30	1,129,800	74.69	76.42	74.44	89,000	36,600	6.3
24/07/2025	74.62	618,500	75.00	75.55	74.56	0	10,300	-1.2
23/07/2025	75.00	791,800	75.06	75.68	74.62	7,500	108,000	-12.2
22/07/2025	75.00	647,700	74.69	75.30	74.38	1,900	400	0.2
21/07/2025	74.93	418,600	75.37	76.61	74.81	10,800	32,600	-2.7
18/07/2025	75.37	922,500	76.61	76.92	75.37	9,200	74,200	-8.0
17/07/2025	76.92	1,202,600	77.85	77.85	75.86	3,400	16,200	-1.6
16/07/2025	76.92	718,100	78.09	79.21	76.92	1,700	11,300	-1.2
15/07/2025	77.66	1,488,100	77.16	79.83	77.16	41,800	48,100	-0.9
14/07/2025	76.73	1,259,200	76.42	76.85	74.69	15,200	75,000	-7.3
11/07/2025	76.05	1,403,700	75.86	76.48	75.00	8,170	84,400	0
10/07/2025	75.68	1,204,100	74.75	77.35	74.75	33,400	151,141	0
09/07/2025	74.69	977,200	75.00	75.18	73.82	3,850	120,500	0
08/07/2025	74.25	1,013,700	74.38	75.37	73.76	1,200	139,900	-16.6
07/07/2025	74.75	1,021,100	75.86	75.86	73.82	2,000	102,700	-12.1
04/07/2025	75.00	1,554,800	73.38	75.61	72.89	102,100	33,400	8.2
03/07/2025	72.76	1,169,400	72.21	73.76	71.96	222,300	11,900	24.8
02/07/2025	72.21	567,400	71.83	72.39	71.59	52,600	18,500	4.0
01/07/2025	71.83	776,500	73.14	73.45	71.34	12,800	4,600	1.0
30/06/2025	73.14	686,800	73.76	73.94	73.14	15,300	28,900	-1.6

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 (2026-08-12)	-4.20	-7.64%	12,934,800	232,793	0	49.50 56.80 49.50
2 tháng (2026-07-13)	-1.52	-2.90%	24,966,300	-376,169	0	44.80 56.80 49.50
3 tháng (2026-06-15)	-4.93	-8.84%	29,735,700	-513,883	0	44.80 56.80 49.50
6 tháng (2026-03-16)	-4.99	-8.94%	62,597,700	-2,045,005	-39.4	44.80 63.74 49.50
12 tháng (2025-09-16)	-13.60	-21.11%	155,081,200	-1,328,305	55.7	44.80 80.80 49.50
24 tháng (2024-09-23)	2.45	5.07%	365,795,200	-4,656,436	-277.9	44.80 105.36 49.50
36 tháng (2023-09-27)	22.22	77.72%	646,815,512	-9,031,358	-566.2	24.33 105.36 49.50
60 tháng (2021-10-07)	9.95	24.36%	843,159,064	-20,813,137	-943.5	11.56 105.36 49.50

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH