Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.40
-4
(-3.47%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
76.46
 2,432,300 75.29 78.59 74.52 122,900 14,600 8.6
02/05/2024
74.71
 1,439,300 74.71 74.81 72.58 17,000 47,500 -2.3
26/04/2024
74.32
 1,535,000 72.67 75.00 71.80 15,600 5,200 0.8
25/04/2024
73.16
 1,792,500 73.16 75.58 72.29 24,000 1,800 1.7
24/04/2024
71.70
 1,730,600 68.40 71.70 68.40 53,000 12,500 3.0
23/04/2024
67.05
 977,000 68.40 68.70 66.95 600 2,800 -0.2
22/04/2024
68.79
 1,198,100 68.89 69.86 67.43 5,400 3,700 0.1
19/04/2024
67.24
 1,835,500 63.07 68.31 63.07 5,200 76,600 -4.9
17/04/2024
66.17
 1,934,700 69.67 69.86 66.17 6,100 164,100 -10.9
16/04/2024
70.34
 2,305,900 69.08 70.34 65.30 9,800 83,900 -5.1
15/04/2024
69.57
 2,129,300 74.23 74.23 69.57 9,000 33,900 -1.9
12/04/2024
74.71
 911,200 75.68 75.97 74.03 1,700 143,900 -11.0
11/04/2024
75.20
 1,253,000 72.19 75.20 71.80 64,600 59,200 0.4
10/04/2024
73.74
 750,500 75.49 76.85 73.74 5,700 16,200 -0.8
09/04/2024
75.10
 2,460,700 70.93 75.20 68.89 127,400 56,600 5.1
08/04/2024
71.61
 3,129,900 76.55 76.94 71.61 85,400 7,200 6.0
05/04/2024
76.94
 1,938,800 81.50 82.57 76.94 87,200 185,800 -8.3
04/04/2024
82.57
 3,429,600 85.87 86.55 81.41 17,000 1,500 1.3
03/04/2024
85.87
 1,751,600 86.84 89.26 85.87 900 23,200 -2.0
02/04/2024
86.84
 1,377,700 88.29 88.78 86.74 200 27,400 -2.5
01/04/2024
89.26
 2,072,200 85.19 89.26 84.22 10,700 22,100 -1.1
29/03/2024
85.29
 1,313,700 85.67 85.87 83.83 400 1,600 -0.1
28/03/2024
86.06
 1,045,300 86.74 87.52 85.19 100 800 -0.1
27/03/2024
86.74
 1,061,700 85.29 87.91 84.32 400 5,100 -0.4
26/03/2024
84.80
 1,069,400 80.82 84.80 80.82 200 6,500 -0.5
25/03/2024
80.82
 1,986,400 85.58 85.58 80.34 17,400 25,800 -0.7
22/03/2024
85.67
 1,159,100 87.81 87.81 85.38 13,400 20,000 -0.6
21/03/2024
87.71
 773,900 88.29 88.29 86.26 1,700 56,300 -4.9
20/03/2024
87.32
 2,367,300 85.87 87.42 83.83 8,000 30,100 -1.9
19/03/2024
87.13
 1,317,600 91.21 91.21 86.84 7,100 134,800 -11.7
18/03/2024
91.21
 2,828,000 92.08 94.99 85.00 35,300 24,800 1.0
15/03/2024
91.30
 1,745,300 87.81 92.18 86.84 15,500 154,900 -12.7
14/03/2024
86.94
 2,672,700 84.22 86.94 81.60 44,200 40,200 0.3
13/03/2024
81.31
 2,557,200 81.31 81.31 79.56 19,300 33,400 -1.2
12/03/2024
76.07
 710,500 76.07 76.07 76.07 600 52,700 -4.1
29/02/2024
76.07
 1,774,561 72.77 76.17 72.09 22,175 80,222 -4.4
28/02/2024
72.87
 1,081,131 72.96 73.64 72.48 60,503 79,845 -1.5
27/02/2024
72.67
 744,831 72.77 74.23 72.58 10,700 50,190 -3.0
26/02/2024
72.77
 1,500,159 70.64 72.96 70.34 27,600 5,900 1.6
23/02/2024
69.86
 1,533,782 69.86 73.16 69.86 6,536 13,851 -0.5
22/02/2024
70.15
 1,408,740 67.92 70.73 67.14 300 6,946 -0.5
21/02/2024
66.95
 1,014,236 65.98 67.43 65.59 2,500 991 0.1
20/02/2024
65.78
 727,769 65.98 66.46 65.20 700 0 0.0
19/02/2024
65.88
 1,004,613 66.17 66.46 65.30 694 9,200 -0.6
16/02/2024
66.17
 573,653 66.46 67.53 66.17 1,900 4,500 -0.2
15/02/2024
66.46
 798,641 67.05 67.82 65.78 7,554 11,139 -0.2
07/02/2024
67.05
 573,332 65.98 67.14 65.98 5,601 16,000 -0.7
06/02/2024
65.98
 490,414 65.78 65.98 64.91 2,601 11,379 -0.6
05/02/2024
65.20
 626,398 64.81 65.69 64.72 10,100 6,400 0.2
02/02/2024
64.81
 728,269 64.81 66.08 64.72 13,609 31,400 -1.2
01/02/2024
64.81
 687,037 64.52 65.30 64.04 400 8,757 -0.6
31/01/2024
64.33
 1,094,275 65.01 65.78 63.94 6,024 219,667 -13.9
30/01/2024
64.91
 746,280 63.07 65.20 63.07 34,000 9,482 1.6
29/01/2024
63.07
 1,124,521 62.97 64.52 62.39 58,600 271,081 -13.9
26/01/2024
63.07
 795,442 62.10 63.94 62.10 83,500 216,467 -8.6
25/01/2024
62.49
 1,130,164 61.13 62.68 60.45 84,100 221,408 -8.8
24/01/2024
61.13
 1,128,024 61.32 62.10 58.41 78,400 245,704 -10.4
23/01/2024
61.13
 996,580 61.13 62.58 60.45 90,090 170,065 -5.1
22/01/2024
60.93
 2,223,101 56.76 64.91 56.76 17,128 230,450 -13.2
19/01/2024
56.76
 1,545,583 55.79 56.95 55.79 16,700 201,800 -10.8
18/01/2024
55.50
 705,565 55.31 56.28 55.11 1,500 200,200 -11.4
17/01/2024
55.21
 537,420 55.21 56.08 55.01 5,100 91,100 -4.9

Chính sách bảo mật | Điều khoản sử dụng |