Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	102.49	433,600	102.42	103.44	99.80	87,076	64,509	3.3
26/03/2025	102.56	167,500	103.29	104.67	102.56	19,500	6,888	1.8
25/03/2025	103.29	377,000	104.02	104.82	102.27	0	0	0
24/03/2025	104.45	267,000	106.71	107.36	104.02	11,200	22,808	-1.7
21/03/2025	106.49	330,200	104.74	108.09	104.24	0	0	0
20/03/2025	105.47	178,000	107.29	107.29	104.45	14,518	6,894	1.1
19/03/2025	106.85	307,000	107.29	109.62	106.85	3,700	3,330	0.1
18/03/2025	106.93	460,600	102.27	108.38	102.27	16,050	4,800	1.6
17/03/2025	101.84	758,500	106.78	106.78	101.47	17,460	83,359	-9.3
14/03/2025	106.49	351,500	109.84	110.35	105.47	800	53,200	-7.8
13/03/2025	109.62	284,400	109.25	110.93	108.96	6,200	10,440	-0.6
12/03/2025	109.62	268,200	111.07	111.15	109.11	1,603	28,500	-4.0
11/03/2025	110.49	239,700	109.11	111.22	109.11	8,500	4,151	0.7
10/03/2025	110.20	418,400	112.16	112.16	109.98	3,300	2,000	0.2
07/03/2025	112.02	502,100	115.58	115.58	112.02	5,880	51,400	-7.2
06/03/2025	115.15	344,700	116.31	116.31	114.06	92,600	25,300	10.6
05/03/2025	115.15	545,000	113.18	116.02	113.18	100,000	59,900	6.3
04/03/2025	114.20	890,400	111.29	115.95	110.20	136,200	41,221	14.8
03/03/2025	111.29	267,200	112.75	112.75	110.64	4,700	110,477	-16.2
28/02/2025	111.95	900,100	108.02	113.84	106.93	50,600	157,700	-16.4
27/02/2025	107.51	186,200	109.11	109.11	107.07	31,100	17,736	2.0
26/02/2025	108.67	381,600	109.11	109.11	106.93	3,401	37,200	-5.0
25/02/2025	107.29	372,800	105.84	107.65	104.74	44,200	36,967	1.1
24/02/2025	107.65	1,039,900	110.71	110.71	104.74	67,792	229,150	-23.8
21/02/2025	110.71	337,900	110.56	111.80	110.05	29,200	29,450	-0.0
20/02/2025	110.71	314,600	112.09	112.53	110.42	8,903	51,000	-6.4
19/02/2025	112.02	264,500	111.44	112.75	110.78	5,550	44,400	-6.0
18/02/2025	112.46	373,500	110.64	112.75	110.35	34,808	86,300	-7.9
17/02/2025	110.64	523,400	113.47	113.98	109.98	105,001	43,541	9.5

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 (2026-03-30)	-2.92	-4.08%	11,472,200	-667,462	0	67.70 74.80 68
2 tháng (2026-03-02)	-7.12	-9.37%	22,607,900	-1,306,730	-68.5	60.76 75.92 68
3 tháng (2026-01-29)	-13.15	-16.04%	34,585,400	-1,563,530	-95.1	60.76 85.48 68
6 tháng (2025-10-31)	-16.16	-19.03%	84,019,300	-736,030	1.3	60.76 94.82 68
12 tháng (2025-05-05)	-11.94	-14.79%	184,225,800	-2,687,237	-124.4	60.76 94.82 68
24 tháng (2024-05-09)	9.92	16.84%	427,003,700	-3,630,621	-285.0	49.61 123.66 68
36 tháng (2023-05-15)	49.42	254.97%	689,246,366	-10,392,176	-661.7	19.38 123.66 68
60 tháng (2021-05-25)	26.39	62.24%	816,298,801	-16,821,053	-689.0	13.57 123.66 68

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH