Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/02/2025	152.28	264,500	151.49	153.27	150.60	5,550	44,400	-6.0
18/02/2025	152.87	373,500	150.40	153.27	150.00	34,808	86,300	-7.9
17/02/2025	150.40	523,400	154.25	154.95	149.51	105,001	43,541	9.5
14/02/2025	154.25	544,400	157.32	157.81	153.27	84,608	64,200	3.2
13/02/2025	155.93	500,600	159.79	159.79	155.24	4,028	107,209	-16.4
12/02/2025	159.30	976,900	154.25	160.19	152.28	272,300	49,766	35.8
11/02/2025	153.36	712,200	149.80	154.85	149.01	159,800	75,017	13.0
10/02/2025	148.91	2,652,400	159.89	159.89	148.91	78,555	333,123	-38.9
07/02/2025	160.09	755,000	159.99	162.46	159.00	116,906	101,553	2.5
06/02/2025	159.69	1,307,400	167.11	167.11	159.20	107,260	216,585	-17.9
05/02/2025	165.23	619,400	161.67	167.50	161.67	47,105	25,932	3.5
04/02/2025	161.18	575,600	160.78	162.46	159.79	105,705	140,100	-5.6
03/02/2025	160.78	667,100	167.11	168.10	158.21	27,102	136,490	-18.1
24/01/2025	168.10	305,100	168.00	169.09	166.61	22,000	24,200	-0.4
23/01/2025	165.63	562,100	171.06	171.06	164.34	59,285	174,100	-19.4
22/01/2025	168.10	669,100	164.14	172.74	162.46	117,050	98,200	3.1
21/01/2025	163.45	483,200	161.87	164.34	160.19	29,381	25,838	0.6
20/01/2025	160.58	361,600	163.15	163.15	159.69	30,875	18,180	2.1
17/01/2025	160.48	521,400	158.01	163.15	157.22	29,156	150,353	-19.8
16/01/2025	157.81	1,289,600	148.32	157.81	146.84	301,746	113,000	29.5
15/01/2025	147.53	490,400	147.53	148.52	146.54	12,704	90,107	-11.5
14/01/2025	147.83	482,200	146.94	151.19	146.94	41,215	85,800	-6.7
13/01/2025	147.83	803,600	144.86	148.82	142.98	29,925	104,750	-11.1
10/01/2025	145.35	797,900	144.96	151.29	143.67	109,800	139,500	-4.4
09/01/2025	147.43	385,500	146.34	148.82	146.15	29,025	92,900	-9.5
08/01/2025	146.05	1,726,300	155.14	155.24	144.76	8,400	382,580	-55.9
07/01/2025	155.24	815,400	156.23	156.23	151.29	228,250	139,300	13.7
06/01/2025	152.47	2,282,800	143.87	152.47	143.28	451,180	135,727	48.0
03/01/2025	142.59	1,030,300	143.48	145.16	142.49	149,500	96,500	7.7
02/01/2025	142.39	1,815,900	137.35	143.38	136.95	333,500	109,600	31.8
31/12/2024	135.37	850,300	135.37	138.43	133.79	36,000	96,600	-8.4
30/12/2024	134.48	971,800	128.54	135.57	128.54	86,800	147,020	-8.0
27/12/2024	131.02	2,002,800	136.46	136.55	130.52	29,500	232,000	-27.3
26/12/2024	136.46	802,100	139.03	139.03	136.46	29,420	99,800	-9.8
25/12/2024	138.43	839,200	141.40	142.98	138.24	40,300	224,100	-25.9
24/12/2024	139.62	544,700	138.33	140.31	136.95	40,000	49,700	-1.3

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 (2026-02-11)	-12.10	-11.67%	9,221,900	-336,900	-31.6	89.10 109.10 89.10
2 tháng (2026-01-12)	-22.90	-20%	39,010,300	532,800	71.1	89.10 128.90 89.10
3 tháng (2025-12-15)	-6.80	-6.91%	48,447,100	868,800	105.2	89.10 128.90 89.10
6 tháng (2025-09-15)	-11.24	-10.93%	92,331,900	1,117,000	132.3	89.10 128.90 89.10
12 tháng (2025-03-18)	-53.75	-36.98%	187,307,700	-1,420,630	-58.9	89.10 145.35 89.10
24 tháng (2024-03-25)	10.78	13.33%	458,328,800	-2,720,791	-245.1	66.17 168.10 89.10
36 tháng (2023-03-29)	68.24	292.10%	688,276,030	-10,614,013	-639.7	23.27 168.10 89.10
60 tháng (2021-04-08)	37.89	70.55%	807,862,181	-15,602,063	-599.9	18.44 168.10 89.10

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH