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)
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
16/01/2024
55.21
 558,740 54.04 55.21 54.04 0 200 -0.0
15/01/2024
53.95
 1,373,618 55.89 55.89 53.85 7,400 287,400 -15.7
12/01/2024
55.69
 1,408,070 57.44 57.44 54.82 17,400 0 1.0
11/01/2024
57.44
 431,186 57.83 58.22 56.57 7,400 2,050 0.3
10/01/2024
57.54
 1,368,290 56.37 58.22 56.37 10,900 253,125 -14.3
09/01/2024
56.37
 522,637 56.37 56.86 55.89 12,000 2,761 0.5
08/01/2024
56.08
 403,002 56.47 57.15 55.50 0 600 -0.0
05/01/2024
56.37
 804,949 55.79 56.47 55.40 321 250,100 -14.4
04/01/2024
56.08
 911,145 56.18 56.37 55.01 150,400 2,300 8.5
03/01/2024
56.18
 741,445 56.57 57.15 55.60 538 54,900 -3.2
02/01/2024
56.57
 1,091,009 56.28 57.73 54.82 745 202,400 -11.7
29/12/2023
55.21
 1,083,300 55.11 56.08 54.34 1,124 309,251 -17.5
28/12/2023
55.11
 1,484,200 54.14 55.21 53.36 881 447,687 -25.1
27/12/2023
54.14
 1,555,600 52.49 54.34 52.39 1,800 208,536 -11.4
26/12/2023
52.49
 1,675,900 53.17 53.66 51.91 41,100 206,946 -9.0
25/12/2023
53.17
 1,826,000 50.26 53.17 49.87 4,100 207,822 -10.9
22/12/2023
50.26
 1,981,100 46.86 50.36 47.25 131,600 10,800 6.1
21/12/2023
46.86
 537,200 46.57 47.16 46.18 0 3,000 -0.1
20/12/2023
46.57
 310,600 46.57 46.67 45.99 500 217 0.0
19/12/2023
46.57
 366,100 45.89 46.57 45.80 4,000 5,211 -0.1
18/12/2023
45.89
 622,600 46.38 46.57 45.41 600 2,000 -0.1
15/12/2023
46.38
 734,900 47.06 47.06 46.28 2,080 14,100 -0.6
14/12/2023
47.06
 533,900 47.16 47.45 46.77 700 10,000 -0.5
13/12/2023
47.16
 610,500 47.45 47.54 46.77 100 515 -0.0
12/12/2023
47.45
 472,600 47.45 47.83 46.96 19,300 6,500 0.6
11/12/2023
47.45
 475,000 47.54 48.42 47.06 1,100 696 0.0
08/12/2023
47.54
 570,700 47.35 48.13 46.96 300 2,600 -0.1
07/12/2023
47.35
 861,600 47.74 47.74 46.67 37,800 0 1.8
06/12/2023
47.74
 659,200 47.06 47.74 46.86 312 7,100 -0.3
05/12/2023
47.06
 676,200 47.25 48.03 46.67 200 11,029 -0.5
04/12/2023
47.25
 1,084,200 46.28 47.54 46.18 3,825 5,600 -0.1
01/12/2023
46.28
 628,200 46.18 46.77 45.80 3,175 24,200 -1.0
30/11/2023
46.18
 839,500 46.09 46.77 45.80 4,200 2,200 0.1
29/11/2023
46.09
 641,000 45.89 46.09 45.31 15,000 15,000 0.0
28/11/2023
45.89
 652,600 45.80 45.89 45.02 15,300 11,000 0.2
27/11/2023
45.80
 872,100 46.09 46.57 45.51 300 1,764 -0.1
24/11/2023
46.09
 1,284,000 45.41 46.18 44.44 7,600 0 0.4
23/11/2023
45.41
 1,309,800 46.57 47.45 44.73 900 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |