Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	113.47	544,400	115.73	116.09	112.75	84,608	64,200	3.2
13/02/2025	114.71	500,600	117.55	117.55	114.20	4,028	107,209	-16.4
12/02/2025	117.18	976,900	113.47	117.84	112.02	272,300	49,766	35.8
11/02/2025	112.82	712,200	110.20	113.91	109.62	159,800	75,017	13.0
10/02/2025	109.55	2,652,400	117.62	117.62	109.55	78,555	333,123	-38.9
07/02/2025	117.77	755,000	117.69	119.51	116.97	116,906	101,553	2.5
06/02/2025	117.47	1,307,400	122.93	122.93	117.11	107,260	216,585	-17.9
05/02/2025	121.55	619,400	118.93	123.22	118.93	47,105	25,932	3.5
04/02/2025	118.57	575,600	118.27	119.51	117.55	105,705	140,100	-5.6
03/02/2025	118.27	667,100	122.93	123.66	116.38	27,102	136,490	-18.1
24/01/2025	123.66	305,100	123.58	124.38	122.57	22,000	24,200	-0.4
23/01/2025	121.84	562,100	125.84	125.84	120.89	59,285	174,100	-19.4
22/01/2025	123.66	669,100	120.75	127.08	119.51	117,050	98,200	3.1
21/01/2025	120.24	483,200	119.07	120.89	117.84	29,381	25,838	0.6
20/01/2025	118.13	361,600	120.02	120.02	117.47	30,875	18,180	2.1
17/01/2025	118.06	521,400	116.24	120.02	115.66	29,156	150,353	-19.8
16/01/2025	116.09	1,289,600	109.11	116.09	108.02	301,746	113,000	29.5
15/01/2025	108.53	490,400	108.53	109.25	107.80	12,704	90,107	-11.5
14/01/2025	108.75	482,200	108.09	111.22	108.09	41,215	85,800	-6.7
13/01/2025	108.75	803,600	106.56	109.47	105.18	29,925	104,750	-11.1
10/01/2025	106.93	797,900	106.64	111.29	105.69	109,800	139,500	-4.4
09/01/2025	108.45	385,500	107.65	109.47	107.51	29,025	92,900	-9.5
08/01/2025	107.44	1,726,300	114.13	114.20	106.49	8,400	382,580	-55.9
07/01/2025	114.20	815,400	114.93	114.93	111.29	228,250	139,300	13.7
06/01/2025	112.16	2,282,800	105.84	112.16	105.40	451,180	135,727	48.0
03/01/2025	104.89	1,030,300	105.54	106.78	104.82	149,500	96,500	7.7
02/01/2025	104.74	1,815,900	101.04	105.47	100.74	333,500	109,600	31.8
31/12/2024	99.58	850,300	99.58	101.84	98.42	36,000	96,600	-8.4
30/12/2024	98.93	971,800	94.56	99.73	94.56	86,800	147,020	-8.0
27/12/2024	96.38	2,002,800	100.38	100.45	96.02	29,500	232,000	-27.3
26/12/2024	100.38	802,100	102.27	102.27	100.38	29,420	99,800	-9.8
25/12/2024	101.84	839,200	104.02	105.18	101.69	40,300	224,100	-25.9
24/12/2024	102.71	544,700	101.76	103.22	100.74	40,000	49,700	-1.3
23/12/2024	101.84	1,113,600	104.74	104.74	100.82	4,650	345,120	-47.7
20/12/2024	103.29	1,225,400	101.98	105.11	101.84	105,588	25,175	11.5
19/12/2024	101.69	622,100	101.04	104.16	99.94	41,166	69,400	-4.0
18/12/2024	102.27	386,400	102.56	103.00	101.33	851	33,320	-4.6

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 (2026-06-30)	-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