Tổng Công ty cổ phần Bưu chính Viettel (vtp)

68
-0.80
(-1.16%)
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
(2026-03-31) 		-2.91 -4.11% 11,284,600 -727,243 0
67.70
74.80
68
2 tháng
(2026-03-02) 		-7.92 -10.43% 22,906,500 -1,347,330 -68.5
60.76
75.92
68
3 tháng
(2026-01-30) 		-13.80 -16.87% 33,757,900 -1,490,430 -82.2
60.76
85.48
68
6 tháng
(2025-11-03) 		-11.52 -14.49% 82,980,900 -705,730 9.9
60.76
94.82
68
12 tháng
(2025-05-05) 		-12.74 -15.78% 184,524,400 -2,727,837 -124.4
60.76
94.82
68
24 tháng
(2024-05-10) 		9.33 15.90% 424,993,500 -3,868,721 -301.2
49.61
123.66
68
36 tháng
(2023-05-16) 		47.13 225.86% 689,246,142 -10,377,276 -660.1
20.87
123.66
68
60 tháng
(2021-05-26) 		25.87 61.39% 815,999,150 -17,015,253 -703.3
13.57
123.66
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
57.81
 1,380,900 56.74 58.10 56.39 1,300 15,500 -1.2
18/09/2024
56.39
 1,923,300 53.46 56.39 53.17 257,400 20,400 18.6
17/09/2024
53.03
 276,900 52.03 53.17 52.03 100 800 -0.1
16/09/2024
52.03
 219,200 52.68 52.89 52.03 4,300 1,200 0.2
13/09/2024
52.53
 267,400 52.53 53.03 52.39 7,000 5,000 0.2
12/09/2024
52.53
 493,500 52.89 52.96 52.46 2,700 13,000 -0.8
11/09/2024
52.46
 688,300 51.75 52.82 51.75 5,100 6,500 -0.1
10/09/2024
52.03
 729,300 53.39 53.39 52.03 600 42,000 -3.1
09/09/2024
52.96
 339,900 53.75 53.75 52.96 0 0 0
06/09/2024
53.67
 273,400 53.17 53.67 52.82 100 700 -0.0
05/09/2024
53.10
 559,400 53.53 54.82 53.10 5,400 9,700 -0.3
04/09/2024
53.53
 309,600 53.96 53.96 52.82 6,300 5,200 0.1
30/08/2024
54.25
 343,700 54.39 54.60 54.10 100 8,000 -0.6
29/08/2024
54.32
 183,500 54.96 54.96 54.10 200 5,700 -0.4
28/08/2024
54.39
 547,600 54.03 55.39 54.03 4,000 17,200 -1.0
27/08/2024
53.89
 398,100 54.25 54.46 53.67 300 7,500 -0.5
26/08/2024
54.25
 374,600 54.46 54.96 54.17 10,800 9,300 0.1
23/08/2024
54.25
 443,500 54.67 54.82 53.96 24,800 0 1.9
22/08/2024
54.67
 564,700 55.03 55.17 54.10 20,400 6,500 1.1
21/08/2024
55.03
 943,200 55.32 56.53 54.25 40,400 32,500 0.6
20/08/2024
55.10
 432,900 55.32 55.67 54.96 22,500 17,600 0.4
19/08/2024
55.32
 1,045,000 54.25 57.10 54.10 500 62,400 -4.9
16/08/2024
53.89
 898,600 51.60 54.39 51.25 87,300 17,600 5.2
15/08/2024
51.10
 469,600 52.53 52.53 51.03 11,800 32,400 -1.5
14/08/2024
52.53
 315,100 53.82 53.82 52.46 3,800 56,800 -3.9
13/08/2024
52.96
 592,900 53.03 54.10 52.53 5,300 57,200 -3.9
12/08/2024
52.96
 433,400 52.96 53.10 52.46 47,800 8,400 2.9
09/08/2024
52.75
 696,100 50.61 52.75 50.61 43,100 5,600 2.7
08/08/2024
50.32
 671,500 51.03 52.03 50.03 24,100 58,400 -2.5
07/08/2024
51.03
 457,300 51.39 52.10 50.68 7,100 59,500 -3.8
06/08/2024
51.18
 652,000 50.96 51.46 49.46 16,000 54,600 -2.7
05/08/2024
49.61
 1,011,700 50.89 51.96 48.54 53,500 14,600 2.7
02/08/2024
52.03
 1,194,800 48.89 52.46 48.89 172,600 2,700 11.9
01/08/2024
49.96
 1,597,400 53.53 53.53 49.96 114,300 162,200 -3.4
31/07/2024
53.17
 700,800 54.96 54.96 53.10 4,800 41,200 -2.7
30/07/2024
54.96
 573,400 56.10 56.67 54.96 1,300 117,900 -9.2
29/07/2024
55.89
 384,400 56.67 56.67 55.32 1,300 117,900 -9.2
26/07/2024
55.89
 584,300 54.60 56.17 54.39 23,200 25,200 -0.1
25/07/2024
54.25
 380,000 54.60 55.24 52.82 27,400 24,000 0.3
24/07/2024
55.10
 1,137,700 51.03 55.17 50.32 201,000 14,700 13.7
23/07/2024
52.18
 1,302,400 56.46 56.60 52.18 49,700 46,744 0.1
22/07/2024
56.03
 1,063,100 56.24 56.67 54.25 70,300 60,800 0.7
19/07/2024
56.39
 786,700 58.24 58.24 56.32 12,900 59,500 -3.7
18/07/2024
57.81
 1,306,200 58.10 58.10 55.67 40,500 57,000 -1.3
17/07/2024
57.10
 2,033,300 59.38 59.67 55.67 50,200 30,300 1.6
16/07/2024
59.31
 1,699,800 60.95 61.38 59.17 27,600 65,400 -3.2
15/07/2024
60.81
 1,194,400 62.81 63.10 60.53 13,000 17,900 -0.4
12/07/2024
62.74
 782,700 63.88 63.88 62.31 500 7,000 -0.6
11/07/2024
63.88
 1,356,700 62.10 64.17 62.10 92,400 32,300 5.3
10/07/2024
62.10
 833,500 61.88 63.67 61.81 13,400 7,400 0.5
09/07/2024
61.95
 614,100 61.45 62.45 61.38 1,600 2,700 -0.1
08/07/2024
61.60
 891,400 62.81 62.81 61.45 4,500 115,800 -9.6
05/07/2024
62.67
 1,047,200 62.74 63.67 61.95 12,300 259,800 -21.7
04/07/2024
62.10
 971,100 60.31 62.10 60.17 1,700 140,600 -12.0
03/07/2024
60.03
 695,400 60.53 61.03 59.88 33,900 105,000 -6.0
02/07/2024
60.03
 566,500 59.81 61.03 59.74 4,600 187,400 -15.4
01/07/2024
59.74
 1,306,300 59.17 59.96 57.24 222,200 17,100 16.8
28/06/2024
59.24
 1,352,300 61.17 62.45 57.10 32,500 112,900 -7.0
27/06/2024
61.10
 878,300 62.10 62.74 61.10 20,100 60,300 -3.5
26/06/2024
62.10
 875,000 61.38 63.02 61.24 31,000 91,600 -5.3
25/06/2024
61.31
 2,028,400 63.17 63.17 60.10 269,800 136,700 11.3
24/06/2024
63.52
 4,244,800 68.24 68.81 63.52 248,000 322,600 -7.1
21/06/2024
68.24
 1,604,700 68.52 70.30 67.31 65,200 175,000 -10.5
20/06/2024
68.52
 1,781,500 68.52 69.09 66.74 103,300 271,700 -16.0
19/06/2024
66.66
 3,653,700 62.81 66.66 62.45 614,400 14,200 53.8
18/06/2024
62.31
 2,527,800 62.81 64.67 61.95 141,700 2,700 12.3
17/06/2024
61.81
 2,160,000 62.38 64.67 61.81 18,200 104,300 -7.7
14/06/2024
61.95
 5,010,300 59.53 63.02 59.17 623,800 105,300 45.5
13/06/2024
58.96
 2,561,900 57.10 59.24 57.03 10,900 58,500 -3.9
12/06/2024
56.89
 1,001,500 55.32 57.31 55.32 9,300 58,700 -3.9
11/06/2024
55.53
 863,000 56.03 56.24 55.24 13,800 40,500 -2.1
10/06/2024
56.03
 1,067,400 56.67 56.96 55.96 15,300 10,000 0.4
07/06/2024
56.60
 801,000 56.89 56.89 56.24 2,300 11,408 -0.7
06/06/2024
56.53
 1,204,500 57.53 58.10 56.24 11,900 15,857 -0.3
05/06/2024
57.53
 1,232,900 59.53 59.60 57.53 1,100 38,300 -3.1
04/06/2024
58.53
 1,961,100 57.10 58.96 57.10 53,600 19,100 2.8
03/06/2024
56.89
 1,049,300 56.53 57.60 56.03 56,400 6,300 4.0
31/05/2024
55.67
 751,800 56.10 56.74 55.67 6,900 6,100 0.1
30/05/2024
56.03
 1,060,700 55.03 56.03 54.53 23,400 62,400 -3.0
29/05/2024
56.03
 686,600 56.67 57.24 55.67 300 7,000 -0.5
28/05/2024
56.67
 752,200 56.60 56.67 55.96 2,000 55,000 -4.2
27/05/2024
55.67
 1,104,400 55.60 55.96 54.25 85,100 16,700 5.2
24/05/2024
55.67
 2,148,600 57.46 58.67 54.96 3,400 112,200 -8.8
23/05/2024
57.89
 1,380,400 57.89 58.31 56.67 35,200 16,000 1.5
22/05/2024
57.81
 1,753,400 59.03 59.67 57.81 8,000 225,700 -17.8
21/05/2024
58.96
 1,492,100 59.67 59.67 58.31 26,300 87,300 -5.0
20/05/2024
59.74
 1,541,000 61.38 61.38 59.67 10,000 59,800 -4.2
17/05/2024
60.60
 2,254,200 58.53 61.17 57.89 145,700 101,351 3.9
16/05/2024
58.31
 1,080,200 59.17 59.24 57.89 21,100 119,400 -8.1
15/05/2024
58.60
 1,735,900 56.46 59.53 56.39 178,300 105,900 6.0
14/05/2024
56.39
 1,439,100 56.32 56.89 55.39 90,500 103,700 -1.1
13/05/2024
56.39
 1,705,200 58.67 58.67 54.60 14,300 36,600 -1.8
10/05/2024
58.67
 1,011,100 58.96 59.81 57.81 16,500 29,900 -1.1
09/05/2024
58.88
 2,308,800 57.03 59.53 56.81 226,700 29,200 16.2
08/05/2024
57.03
 1,161,200 56.53 57.67 56.10 32,600 78,200 -3.7
07/05/2024
57.17
 1,300,000 56.74 58.17 56.60 92,000 56,600 2.8
06/05/2024
57.03
 1,316,300 57.31 57.53 56.03 8,000 9,700 -0.1
03/05/2024
56.24
 2,432,300 55.39 57.81 54.82 122,900 14,600 8.6
02/05/2024
54.96
 1,439,300 54.96 55.03 53.39 17,000 47,500 -2.3
26/04/2024
54.67
 1,535,000 53.46 55.17 52.82 15,600 5,200 0.8

Chính sách bảo mật | Điều khoản sử dụng |