Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.90
0.50
(0.45%)
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)
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
22/11/2023
46.57
 1,080,600 46.09 46.67 45.51 10,300 102,868 -4.4
21/11/2023
46.09
 617,700 45.99 46.28 45.60 0 106,163 -5.0
20/11/2023
45.99
 699,900 45.99 45.99 44.54 27,400 0 1.3
17/11/2023
45.99
 1,546,200 46.57 47.06 45.21 45,800 2,935 2.0
16/11/2023
46.57
 1,333,100 45.41 46.67 44.83 52,400 1,000 2.4
15/11/2023
45.41
 899,700 45.31 47.06 44.83 76,500 100,500 -1.1
14/11/2023
45.31
 802,900 44.92 45.70 44.83 56,200 0 2.6
13/11/2023
44.92
 723,600 44.44 45.12 43.86 47,900 6,014 1.9
10/11/2023
44.44
 1,128,700 45.21 45.31 43.95 107,900 2,292 4.8
09/11/2023
45.21
 1,188,600 44.05 45.99 43.66 85,900 83,128 0.1
08/11/2023
44.05
 1,104,400 41.82 44.15 41.82 0 1,500 -0.1
07/11/2023
41.82
 1,132,300 42.21 42.40 41.43 6,034 100 0.3
06/11/2023
42.21
 596,700 42.40 43.27 41.72 2,200 82 0.1
03/11/2023
42.40
 831,100 42.11 42.69 41.24 82,100 72 3.5
02/11/2023
42.11
 1,125,600 39.68 42.21 39.68 0 23,900 -1.0
01/11/2023
39.68
 1,426,600 38.81 39.98 38.52 204,800 1,694 8.1
31/10/2023
38.81
 1,983,800 43.86 44.44 38.42 211,800 900 8.8
30/10/2023
43.86
 1,159,700 45.31 45.41 43.27 41,052 390 1.8
27/10/2023
45.31
 761,700 44.34 45.31 43.76 1,500 1,200 0.0
26/10/2023
44.34
 1,987,000 46.28 46.57 43.18 11,300 7,806 0.2
25/10/2023
46.28
 1,098,100 47.06 47.45 45.89 1,600 900 0.0
24/10/2023
47.06
 1,186,900 46.09 47.45 45.99 1,501 1,400 0.0
23/10/2023
46.09
 1,051,700 45.12 46.48 44.63 600 5,500 -0.2
20/10/2023
45.12
 1,468,000 45.12 45.31 43.66 4,500 500 0.2
19/10/2023
45.12
 1,132,000 46.57 46.96 44.63 10,300 100 0.5
18/10/2023
46.57
 2,201,900 47.16 48.03 44.63 31,905 1,700 1.4
17/10/2023
47.16
 1,803,100 49.10 50.45 47.16 3,840 10,304 -0.3
16/10/2023
49.10
 1,597,300 48.71 50.55 48.51 16,517 107,069 -4.6
13/10/2023
48.71
 1,781,600 46.77 48.80 46.18 6,800 3,000 0.2
12/10/2023
46.77
 645,600 47.16 47.45 46.48 2,379 2,995 -0.0
11/10/2023
47.16
 928,700 46.67 47.45 46.28 3,320 1,100 0.1
10/10/2023
46.67
 1,559,300 45.41 47.06 45.31 150 1,200 -0.1
09/10/2023
45.41
 1,070,500 44.63 45.51 44.34 5,000 3,771 0.1
06/10/2023
44.63
 761,100 44.15 44.63 43.47 0 10,276 -0.5
05/10/2023
44.15
 816,400 44.05 45.41 43.86 0 29,500 -1.3
04/10/2023
44.05
 1,033,100 43.47 44.24 42.79 49 21,800 -1.0
03/10/2023
43.47
 977,900 44.92 45.31 43.27 5,000 17,200 -0.5
02/10/2023
44.92
 631,300 44.73 45.51 44.54 811 46,478 -2.1
29/09/2023
44.73
 938,700 45.02 45.60 44.34 2,412 170,363 -7.8
28/09/2023
45.02
 1,469,500 45.60 45.89 43.76 10,900 9,395 0.1
27/09/2023
45.60
 1,497,600 45.12 45.60 42.79 4,100 22,199 -0.8
26/09/2023
45.12
 2,166,700 47.45 48.03 44.92 4,100 1,300 0.1
25/09/2023
47.45
 1,555,700 48.03 49.39 47.06 35,600 2,013 1.7
22/09/2023
48.03
 1,804,200 48.32 48.51 46.57 26,601 18,600 0.4
21/09/2023
48.32
 1,878,800 47.35 50.16 47.06 0 0 0
20/09/2023
47.35
 1,349,100 46.28 47.35 45.99 59,500 5,200 2.6
19/09/2023
46.28
 764,700 46.09 46.67 45.51 1,300 210,750 -9.9
18/09/2023
46.09
 1,009,600 45.70 46.57 45.12 1,700 103,400 -4.8
15/09/2023
45.70
 888,100 44.73 46.18 44.73 700 0 0.0
14/09/2023
44.73
 1,132,200 45.41 45.80 44.15 278 0 0.0
13/09/2023
45.41
 1,328,800 44.54 46.09 43.86 3,800 206,634 -9.5
12/09/2023
44.54
 687,200 44.05 44.54 43.18 1,700 2,506 -0.0
11/09/2023
44.05
 1,587,000 44.54 44.92 43.08 164,118 3,728 7.3
08/09/2023
44.54
 869,600 44.15 45.12 43.66 185,100 3,602 8.3
07/09/2023
44.15
 468,200 43.95 44.34 43.18 3,300 8,100 -0.2
06/09/2023
43.95
 844,500 42.59 44.24 42.30 1,007 1,300 -0.0
05/09/2023
42.59
 625,500 42.98 43.18 42.11 600 100 0.0
31/08/2023
42.98
 666,300 42.40 43.47 42.30 27,300 1,900 1.1
30/08/2023
42.40
 1,123,500 40.56 42.50 39.98 0 0 0
29/08/2023
40.56
 949,100 40.46 41.04 40.17 50,400 3,800 2.0
28/08/2023
40.46
 973,000 38.91 40.56 38.91 5,000 9,700 -0.2
25/08/2023
38.91
 788,400 38.62 39.10 38.23 18,300 88,100 -2.8

Chính sách bảo mật | Điều khoản sử dụng |