Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-06-30)	-18.25	-28.79%	6,979,900	-505,069	0	44.80 65.50 47
2 tháng (2026-06-01)	-20.15	-30.86%	12,343,900	-652,807	0	44.80 66.20 47
3 tháng (2026-05-04)	-22.85	-33.60%	25,906,500	-1,103,091	0	44.80 71.70 47
6 tháng (2026-02-02)	-39.08	-46.40%	58,299,200	-2,666,221	-88.6	44.80 85.48 47
12 tháng (2025-08-04)	-37.41	-45.31%	152,905,100	-2,215,213	-26.0	44.80 94.82 47
24 tháng (2024-08-09)	-7.60	-14.40%	362,957,000	-4,587,452	-266.9	44.80 123.66 47
36 tháng (2023-08-15)	15.46	52.06%	657,261,312	-8,509,834	-543.2	28.05 123.66 47
60 tháng (2021-08-25)	-1.82	-3.87%	826,288,113	-20,444,777	-907.0	13.57 123.66 47

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH