Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
77.62
 2,197,300 78.01 78.30 77.23 13,200 36,700 -1.9
23/09/2024
77.14
 1,492,300 76.85 78.59 76.85 0 98,400 -7.8
20/09/2024
77.04
 1,207,100 79.47 79.47 76.85 12,000 20,200 -0.7
19/09/2024
78.59
 1,380,900 77.14 78.98 76.65 1,300 15,500 -1.2
18/09/2024
76.65
 1,923,300 72.67 76.65 72.29 257,400 20,400 18.6
17/09/2024
72.09
 276,900 70.73 72.29 70.73 100 800 -0.1
16/09/2024
70.73
 219,200 71.61 71.90 70.73 4,300 1,200 0.2
13/09/2024
71.41
 267,400 71.41 72.09 71.22 7,000 5,000 0.2
12/09/2024
71.41
 493,500 71.90 71.99 71.31 2,700 13,000 -0.8
11/09/2024
71.31
 688,300 70.34 71.80 70.34 5,100 6,500 -0.1
10/09/2024
70.73
 729,300 72.58 72.58 70.73 600 42,000 -3.1
09/09/2024
71.99
 339,900 73.06 73.06 71.99 0 0 0
06/09/2024
72.96
 273,400 72.29 72.96 71.80 100 700 -0.0
05/09/2024
72.19
 559,400 72.77 74.52 72.19 5,400 9,700 -0.3
04/09/2024
72.77
 309,600 73.35 73.35 71.80 6,300 5,200 0.1
30/08/2024
73.74
 343,700 73.93 74.23 73.55 100 8,000 -0.6
29/08/2024
73.84
 183,500 74.71 74.71 73.55 200 5,700 -0.4
28/08/2024
73.93
 547,600 73.45 75.29 73.45 4,000 17,200 -1.0
27/08/2024
73.26
 398,100 73.74 74.03 72.96 300 7,500 -0.5
26/08/2024
73.74
 374,600 74.03 74.71 73.64 10,800 9,300 0.1
23/08/2024
73.74
 443,500 74.32 74.52 73.35 24,800 0 1.9
22/08/2024
74.32
 564,700 74.81 75.00 73.55 20,400 6,500 1.1
21/08/2024
74.81
 943,200 75.20 76.85 73.74 40,400 32,500 0.6
20/08/2024
74.90
 432,900 75.20 75.68 74.71 22,500 17,600 0.4
19/08/2024
75.20
 1,045,000 73.74 77.62 73.55 500 62,400 -4.9
16/08/2024
73.26
 898,600 70.15 73.93 69.67 87,300 17,600 5.2
15/08/2024
69.47
 469,600 71.41 71.41 69.37 11,800 32,400 -1.5
14/08/2024
71.41
 315,100 73.16 73.16 71.31 3,800 56,800 -3.9
13/08/2024
71.99
 592,900 72.09 73.55 71.41 5,300 57,200 -3.9
12/08/2024
71.99
 433,400 71.99 72.19 71.31 47,800 8,400 2.9
09/08/2024
71.70
 696,100 68.79 71.70 68.79 43,100 5,600 2.7
08/08/2024
68.40
 671,500 69.37 70.73 68.02 24,100 58,400 -2.5
07/08/2024
69.37
 457,300 69.86 70.83 68.89 7,100 59,500 -3.8
06/08/2024
69.57
 652,000 69.28 69.96 67.24 16,000 54,600 -2.7
05/08/2024
67.43
 1,011,700 69.18 70.64 65.98 53,500 14,600 2.7
02/08/2024
70.73
 1,194,800 66.46 71.31 66.46 172,600 2,700 11.9
01/08/2024
67.92
 1,597,400 72.77 72.77 67.92 114,300 162,200 -3.4
31/07/2024
72.29
 700,800 74.71 74.71 72.19 4,800 41,200 -2.7
30/07/2024
74.71
 573,400 76.26 77.04 74.71 1,300 117,900 -9.2
29/07/2024
75.97
 384,400 77.04 77.04 75.20 1,300 117,900 -9.2
26/07/2024
75.97
 584,300 74.23 76.36 73.93 23,200 25,200 -0.1
25/07/2024
73.74
 380,000 74.23 75.10 71.80 27,400 24,000 0.3
24/07/2024
74.90
 1,137,700 69.37 75.00 68.40 201,000 14,700 13.7
23/07/2024
70.93
 1,302,400 76.75 76.94 70.93 49,700 46,744 0.1
22/07/2024
76.17
 1,063,100 76.46 77.04 73.74 70,300 60,800 0.7
19/07/2024
76.65
 786,700 79.17 79.17 76.55 12,900 59,500 -3.7
18/07/2024
78.59
 1,306,200 78.98 78.98 75.68 40,500 57,000 -1.3
17/07/2024
77.62
 2,033,300 80.73 81.11 75.68 50,200 30,300 1.6
16/07/2024
80.63
 1,699,800 82.86 83.44 80.44 27,600 65,400 -3.2
15/07/2024
82.67
 1,194,400 85.38 85.77 82.28 13,000 17,900 -0.4
12/07/2024
85.29
 782,700 86.84 86.84 84.70 500 7,000 -0.6
11/07/2024
86.84
 1,356,700 84.41 87.23 84.41 92,400 32,300 5.3
10/07/2024
84.41
 833,500 84.12 86.55 84.03 13,400 7,400 0.5
09/07/2024
84.22
 614,100 83.54 84.90 83.44 1,600 2,700 -0.1
08/07/2024
83.73
 891,400 85.38 85.38 83.54 4,500 115,800 -9.6
05/07/2024
85.19
 1,047,200 85.29 86.55 84.22 12,300 259,800 -21.7
04/07/2024
84.41
 971,100 81.99 84.41 81.79 1,700 140,600 -12.0
03/07/2024
81.60
 695,400 82.28 82.96 81.41 33,900 105,000 -6.0
02/07/2024
81.60
 566,500 81.31 82.96 81.21 4,600 187,400 -15.4
01/07/2024
81.21
 1,306,300 80.44 81.50 77.82 222,200 17,100 16.8
28/06/2024
80.53
 1,352,300 83.15 84.90 77.62 32,500 112,900 -7.0
27/06/2024
83.06
 878,300 84.41 85.29 83.06 20,100 60,300 -3.5
26/06/2024
84.41
 875,000 83.44 85.67 83.25 31,000 91,600 -5.3
25/06/2024
83.35
 2,028,400 85.87 85.87 81.70 269,800 136,700 11.3
24/06/2024
86.35
 4,244,800 92.76 93.53 86.35 248,000 322,600 -7.1
21/06/2024
92.76
 1,604,700 93.15 95.57 91.50 65,200 175,000 -10.5
20/06/2024
93.15
 1,781,500 93.15 93.92 90.72 103,300 271,700 -16.0
19/06/2024
90.62
 3,653,700 85.38 90.62 84.90 614,400 14,200 53.8
18/06/2024
84.70
 2,527,800 85.38 87.91 84.22 141,700 2,700 12.3
17/06/2024
84.03
 2,160,000 84.80 87.91 84.03 18,200 104,300 -7.7
14/06/2024
84.22
 5,010,300 80.92 85.67 80.44 623,800 105,300 45.5
13/06/2024
80.14
 2,561,900 77.62 80.53 77.52 10,900 58,500 -3.9
12/06/2024
77.33
 1,001,500 75.20 77.91 75.20 9,300 58,700 -3.9
11/06/2024
75.49
 863,000 76.17 76.46 75.10 13,800 40,500 -2.1
10/06/2024
76.17
 1,067,400 77.04 77.43 76.07 15,300 10,000 0.4
07/06/2024
76.94
 801,000 77.33 77.33 76.46 2,300 11,408 -0.7
06/06/2024
76.85
 1,204,500 78.20 78.98 76.46 11,900 15,857 -0.3
05/06/2024
78.20
 1,232,900 80.92 81.02 78.20 1,100 38,300 -3.1
04/06/2024
79.56
 1,961,100 77.62 80.14 77.62 53,600 19,100 2.8
03/06/2024
77.33
 1,049,300 76.85 78.30 76.17 56,400 6,300 4.0
31/05/2024
75.68
 751,800 76.26 77.14 75.68 6,900 6,100 0.1
30/05/2024
76.17
 1,060,700 74.81 76.17 74.13 23,400 62,400 -3.0
29/05/2024
76.17
 686,600 77.04 77.82 75.68 300 7,000 -0.5
28/05/2024
77.04
 752,200 76.94 77.04 76.07 2,000 55,000 -4.2
27/05/2024
75.68
 1,104,400 75.58 76.07 73.74 85,100 16,700 5.2
24/05/2024
75.68
 2,148,600 78.11 79.76 74.71 3,400 112,200 -8.8
23/05/2024
78.69
 1,380,400 78.69 79.27 77.04 35,200 16,000 1.5
22/05/2024
78.59
 1,753,400 80.24 81.11 78.59 8,000 225,700 -17.8
21/05/2024
80.14
 1,492,100 81.11 81.11 79.27 26,300 87,300 -5.0
20/05/2024
81.21
 1,541,000 83.44 83.44 81.11 10,000 59,800 -4.2
17/05/2024
82.38
 2,254,200 79.56 83.15 78.69 145,700 101,351 3.9
16/05/2024
79.27
 1,080,200 80.44 80.53 78.69 21,100 119,400 -8.1
15/05/2024
79.66
 1,735,900 76.75 80.92 76.65 178,300 105,900 6.0
14/05/2024
76.65
 1,439,100 76.55 77.33 75.29 90,500 103,700 -1.1
13/05/2024
76.65
 1,705,200 79.76 79.76 74.23 14,300 36,600 -1.8
10/05/2024
79.76
 1,011,100 80.14 81.31 78.59 16,500 29,900 -1.1
09/05/2024
80.05
 2,308,800 77.52 80.92 77.23 226,700 29,200 16.2
08/05/2024
77.52
 1,161,200 76.85 78.40 76.26 32,600 78,200 -3.7
07/05/2024
77.72
 1,300,000 77.14 79.08 76.94 92,000 56,600 2.8
06/05/2024
77.52
 1,316,300 77.91 78.20 76.17 8,000 9,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |