Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	73.01	1,020,500	71.21	73.14	71.21	46,800	68,700	-2.6
26/06/2025	70.78	349,700	71.21	71.65	70.66	100	28,600	-3.3
25/06/2025	70.72	371,300	70.90	71.90	70.72	4,500	21,100	-1.9
24/06/2025	70.84	538,700	70.90	71.90	70.66	14,800	36,600	-2.5
23/06/2025	69.97	654,100	70.47	70.59	68.49	67,500	24,900	4.8
20/06/2025	70.66	746,400	71.96	72.39	70.66	26,100	62,500	-4.2
19/06/2025	71.83	363,700	72.21	72.52	71.46	15,300	32,200	-2.0
18/06/2025	71.59	1,160,100	73.14	73.20	71.34	20,500	151,100	-15.2
17/06/2025	73.14	928,500	75.12	75.12	72.83	40,800	65,700	-3.0
16/06/2025	75.00	871,700	73.14	75.37	72.52	64,800	89,600	-3.0
13/06/2025	73.14	1,739,700	75.55	76.17	72.33	62,600	134,500	-8.6
12/06/2025	76.23	1,237,400	78.03	78.16	75.61	84,000	50,400	4.0
11/06/2025	76.23	1,629,200	71.40	76.23	71.34	58,300	34,100	2.9
10/06/2025	71.28	1,633,400	69.73	73.01	68.55	293,700	51,200	27.9
09/06/2025	68.55	680,900	67.74	69.73	67.12	45,300	59,300	-1.5
06/06/2025	67.87	330,400	69.91	70.04	67.56	4,700	74,000	-7.7
05/06/2025	69.42	1,004,200	67.74	70.47	66.94	66,300	52,500	1.7
04/06/2025	67.74	405,200	67.00	68.12	66.94	71,500	400	7.8
03/06/2025	66.88	280,900	67.87	67.87	66.88	17,000	19,900	-0.3
02/06/2025	67.06	376,900	65.70	67.25	65.45	92,400	36,200	5.9
30/05/2025	66.32	655,400	67.74	67.74	65.95	12,200	91,000	-8.5
29/05/2025	67.87	337,900	68.18	68.80	67.12	11,300	56,800	-5.0
28/05/2025	67.93	447,700	68.98	69.73	67.81	20,300	61,100	-4.5
27/05/2025	68.80	552,900	68.80	69.66	68.43	45,500	127,600	-9.1
26/05/2025	68.98	632,500	68.49	68.98	66.32	55,800	77,100	-2.3
23/05/2025	67.56	709,800	66.88	69.42	66.63	61,100	64,300	-0.4
22/05/2025	67.56	1,061,500	70.04	70.28	67.56	44,650	213,600	0
21/05/2025	70.35	692,700	71.59	71.90	70.10	18,800	104,300	-9.8
20/05/2025	71.03	981,900	72.39	72.39	70.72	23,300	156,000	-15.3
19/05/2025	72.21	635,100	74.38	74.38	72.21	3,300	252,518	0
16/05/2025	74.44	1,319,600	71.09	74.93	71.09	274,040	30,939	0
15/05/2025	71.09	778,300	71.59	72.39	70.78	6,300	72,600	0
14/05/2025	71.90	868,500	71.83	73.07	71.09	21,773	131,400	0
13/05/2025	71.34	881,600	71.59	72.83	70.78	125,700	70,900	0
12/05/2025	70.59	476,200	71.83	71.83	69.97	400	22,700	0
09/05/2025	70.84	661,100	70.04	72.02	70.04	72,200	103,900	0
08/05/2025	69.85	876,000	69.97	70.90	68.74	34,600	111,600	0
07/05/2025	70.04	689,900	70.78	70.97	68.98	29,700	227,900	0
06/05/2025	70.97	1,122,100	68.98	72.89	68.98	223,600	81,800	0
05/05/2025	68.80	481,400	70.04	70.04	67.06	50,400	40,500	0
29/04/2025	68.18	658,200	69.60	70.04	67.74	58,867	89,000	-3.4
28/04/2025	69.48	1,133,400	69.05	71.59	68.43	131,450	155,300	-2.8
25/04/2025	67.62	936,300	67.56	68.80	66.01	148,200	71,100	8.4
24/04/2025	66.94	1,992,100	66.44	68.61	65.70	254,050	129,100	13.7
23/04/2025	64.15	601,400	60.74	64.15	60.74	153,900	3,400	15.3
22/04/2025	60.00	2,121,800	59.56	60.74	56.53	216,102	119,808	9.0
21/04/2025	60.74	717,300	62.60	64.46	60.74	63,600	261,329	-19.8
18/04/2025	62.60	823,600	63.71	64.27	62.35	72,000	122,000	-5.1
17/04/2025	61.36	951,100	61.92	62.35	58.88	143,300	135,645	0.8
16/04/2025	61.98	910,700	61.11	66.63	61.11	167,500	141,900	2.6
15/04/2025	64.40	1,428,500	68.80	68.98	64.40	177,250	119,200	6.3
14/04/2025	69.23	686,500	69.73	71.28	69.23	10,800	125,700	-12.9
11/04/2025	69.42	2,002,100	62.10	69.91	62.10	255,801	204,500	5.3
10/04/2025	66.75	655,600	66.75	66.75	66.26	55,900	205,100	-16.1
09/04/2025	62.41	86,500	62.41	62.41	62.41	2,430	66	0.2
08/04/2025	67.06	86,000	67.06	67.06	67.06	830	1,451	-0.1
04/04/2025	72.08	282,700	72.08	72.08	72.08	1,560	2,700	-0.1
03/04/2025	77.47	687,100	77.47	82.43	77.47	5,000	26,600	-2.7
02/04/2025	83.30	246,600	84.35	84.35	82.62	25,000	73,800	-6.6
01/04/2025	84.85	158,100	84.60	85.78	83.49	4,100	24,050	-2.7
31/03/2025	86.03	547,800	85.97	86.03	81.87	37,900	14,929	3.0
28/03/2025	86.03	161,900	87.27	87.95	85.53	14,400	12,800	0.2
27/03/2025	87.33	433,600	87.27	88.13	85.04	87,076	64,509	3.3
26/03/2025	87.39	167,500	88.01	89.19	87.39	19,500	6,888	1.8
25/03/2025	88.01	377,000	88.63	89.31	87.14	0	0	0
24/03/2025	89.00	267,000	90.92	91.48	88.63	11,200	22,808	-1.7
21/03/2025	90.74	330,200	89.25	92.10	88.82	0	0	0
20/03/2025	89.87	178,000	91.42	91.42	89.00	14,518	6,894	1.1
19/03/2025	91.05	307,000	91.42	93.40	91.05	3,700	3,330	0.1
18/03/2025	91.11	460,600	87.14	92.35	87.14	16,050	4,800	1.6
17/03/2025	86.77	758,500	90.99	90.99	86.46	17,460	83,359	-9.3
14/03/2025	90.74	351,500	93.59	94.02	89.87	800	53,200	-7.8
13/03/2025	93.40	284,400	93.09	94.52	92.85	6,200	10,440	-0.6
12/03/2025	93.40	268,200	94.64	94.70	92.97	1,603	28,500	-4.0
11/03/2025	94.15	239,700	92.97	94.77	92.97	8,500	4,151	0.7
10/03/2025	93.90	418,400	95.57	95.57	93.71	3,300	2,000	0.2
07/03/2025	95.45	502,100	98.49	98.49	95.45	5,880	51,400	-7.2
06/03/2025	98.11	344,700	99.11	99.11	97.18	92,600	25,300	10.6
05/03/2025	98.11	545,000	96.44	98.86	96.44	100,000	59,900	6.3
04/03/2025	97.31	890,400	94.83	98.80	93.90	136,200	41,221	14.8
03/03/2025	94.83	267,200	96.07	96.07	94.27	4,700	110,477	-16.2
28/02/2025	95.39	900,100	92.04	97.00	91.11	50,600	157,700	-16.4
27/02/2025	91.61	186,200	92.97	92.97	91.23	31,100	17,736	2.0
26/02/2025	92.60	381,600	92.97	92.97	91.11	3,401	37,200	-5.0
25/02/2025	91.42	372,800	90.18	91.73	89.25	44,200	36,967	1.1
24/02/2025	91.73	1,039,900	94.33	94.33	89.25	67,792	229,150	-23.8
21/02/2025	94.33	337,900	94.21	95.26	93.77	29,200	29,450	-0.0
20/02/2025	94.33	314,600	95.51	95.88	94.08	8,903	51,000	-6.4
19/02/2025	95.45	264,500	94.95	96.07	94.39	5,550	44,400	-6.0
18/02/2025	95.82	373,500	94.27	96.07	94.02	34,808	86,300	-7.9
17/02/2025	94.27	523,400	96.69	97.12	93.71	105,001	43,541	9.5
14/02/2025	96.69	544,400	98.61	98.92	96.07	84,608	64,200	3.2
13/02/2025	97.74	500,600	100.16	100.16	97.31	4,028	107,209	-16.4
12/02/2025	99.85	976,900	96.69	100.41	95.45	272,300	49,766	35.8
11/02/2025	96.13	712,200	93.90	97.06	93.40	159,800	75,017	13.0
10/02/2025	93.34	2,652,400	100.22	100.22	93.34	78,555	333,123	-38.9
07/02/2025	100.34	755,000	100.28	101.83	99.66	116,906	101,553	2.5
06/02/2025	100.10	1,307,400	104.75	104.75	99.79	107,260	216,585	-17.9
05/02/2025	103.57	619,400	101.34	104.99	101.34	47,105	25,932	3.5
04/02/2025	101.03	575,600	100.78	101.83	100.16	105,705	140,100	-5.6

Page:
<<
3
4
5
>>

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