Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
45.73
 273,400 45.31 45.73 45.00 100 700 -0.0
05/09/2024
45.25
 559,400 45.61 46.71 45.25 5,400 9,700 -0.3
04/09/2024
45.61
 309,600 45.98 45.98 45.00 6,300 5,200 0.1
30/08/2024
46.22
 343,700 46.34 46.53 46.10 100 8,000 -0.6
29/08/2024
46.28
 183,500 46.83 46.83 46.10 200 5,700 -0.4
28/08/2024
46.34
 547,600 46.04 47.19 46.04 4,000 17,200 -1.0
27/08/2024
45.92
 398,100 46.22 46.40 45.73 300 7,500 -0.5
26/08/2024
46.22
 374,600 46.40 46.83 46.16 10,800 9,300 0.1
23/08/2024
46.22
 443,500 46.59 46.71 45.98 24,800 0 1.9
22/08/2024
46.59
 564,700 46.89 47.01 46.10 20,400 6,500 1.1
21/08/2024
46.89
 943,200 47.13 48.17 46.22 40,400 32,500 0.6
20/08/2024
46.95
 432,900 47.13 47.44 46.83 22,500 17,600 0.4
19/08/2024
47.13
 1,045,000 46.22 48.65 46.10 500 62,400 -4.9
16/08/2024
45.92
 898,600 43.97 46.34 43.67 87,300 17,600 5.2
15/08/2024
43.55
 469,600 44.76 44.76 43.48 11,800 32,400 -1.5
14/08/2024
44.76
 315,100 45.86 45.86 44.70 3,800 56,800 -3.9
13/08/2024
45.13
 592,900 45.19 46.10 44.76 5,300 57,200 -3.9
12/08/2024
45.13
 433,400 45.13 45.25 44.70 47,800 8,400 2.9
09/08/2024
44.94
 696,100 43.12 44.94 43.12 43,100 5,600 2.7
08/08/2024
42.88
 671,500 43.48 44.34 42.63 24,100 58,400 -2.5
07/08/2024
43.48
 457,300 43.79 44.40 43.18 7,100 59,500 -3.8
06/08/2024
43.61
 652,000 43.42 43.85 42.15 16,000 54,600 -2.7
05/08/2024
42.27
 1,011,700 43.36 44.27 41.36 53,500 14,600 2.7
02/08/2024
44.34
 1,194,800 41.66 44.70 41.66 172,600 2,700 11.9
01/08/2024
42.57
 1,597,400 45.61 45.61 42.57 114,300 162,200 -3.4
31/07/2024
45.31
 700,800 46.83 46.83 45.25 4,800 41,200 -2.7
30/07/2024
46.83
 573,400 47.80 48.29 46.83 1,300 117,900 -9.2
29/07/2024
47.62
 384,400 48.29 48.29 47.13 1,300 117,900 -9.2
26/07/2024
47.62
 584,300 46.53 47.86 46.34 23,200 25,200 -0.1
25/07/2024
46.22
 380,000 46.53 47.07 45.00 27,400 24,000 0.3
24/07/2024
46.95
 1,137,700 43.48 47.01 42.88 201,000 14,700 13.7
23/07/2024
44.46
 1,302,400 48.11 48.23 44.46 49,700 46,744 0.1
22/07/2024
47.74
 1,063,100 47.92 48.29 46.22 70,300 60,800 0.7
19/07/2024
48.05
 786,700 49.63 49.63 47.98 12,900 59,500 -3.7
18/07/2024
49.26
 1,306,200 49.51 49.51 47.44 40,500 57,000 -1.3
17/07/2024
48.65
 2,033,300 50.60 50.84 47.44 50,200 30,300 1.6
16/07/2024
50.54
 1,699,800 51.94 52.30 50.42 27,600 65,400 -3.2
15/07/2024
51.82
 1,194,400 53.52 53.76 51.57 13,000 17,900 -0.4
12/07/2024
53.46
 782,700 54.43 54.43 53.09 500 7,000 -0.6
11/07/2024
54.43
 1,356,700 52.91 54.67 52.91 92,400 32,300 5.3
10/07/2024
52.91
 833,500 52.73 54.25 52.67 13,400 7,400 0.5
09/07/2024
52.79
 614,100 52.36 53.22 52.30 1,600 2,700 -0.1
08/07/2024
52.49
 891,400 53.52 53.52 52.36 4,500 115,800 -9.6
05/07/2024
53.40
 1,047,200 53.46 54.25 52.79 12,300 259,800 -21.7
04/07/2024
52.91
 971,100 51.39 52.91 51.27 1,700 140,600 -12.0
03/07/2024
51.15
 695,400 51.57 52.00 51.03 33,900 105,000 -6.0
02/07/2024
51.15
 566,500 50.96 52.00 50.90 4,600 187,400 -15.4
01/07/2024
50.90
 1,306,300 50.42 51.09 48.78 222,200 17,100 16.8
28/06/2024
50.48
 1,352,300 52.12 53.22 48.65 32,500 112,900 -7.0
27/06/2024
52.06
 878,300 52.91 53.46 52.06 20,100 60,300 -3.5
26/06/2024
52.91
 875,000 52.30 53.70 52.18 31,000 91,600 -5.3
25/06/2024
52.24
 2,028,400 53.82 53.82 51.21 269,800 136,700 11.3
24/06/2024
54.13
 4,244,800 58.14 58.63 54.13 248,000 322,600 -7.1
21/06/2024
58.14
 1,604,700 58.38 59.91 57.35 65,200 175,000 -10.5
20/06/2024
58.38
 1,781,500 58.38 58.87 56.86 103,300 271,700 -16.0
19/06/2024
56.80
 3,653,700 53.52 56.80 53.22 614,400 14,200 53.8
18/06/2024
53.09
 2,527,800 53.52 55.10 52.79 141,700 2,700 12.3
17/06/2024
52.67
 2,160,000 53.15 55.10 52.67 18,200 104,300 -7.7
14/06/2024
52.79
 5,010,300 50.72 53.70 50.42 623,800 105,300 45.5
13/06/2024
50.24
 2,561,900 48.65 50.48 48.59 10,900 58,500 -3.9
12/06/2024
48.47
 1,001,500 47.13 48.84 47.13 9,300 58,700 -3.9
11/06/2024
47.32
 863,000 47.74 47.92 47.07 13,800 40,500 -2.1
10/06/2024
47.74
 1,067,400 48.29 48.53 47.68 15,300 10,000 0.4
07/06/2024
48.23
 801,000 48.47 48.47 47.92 2,300 11,408 -0.7
06/06/2024
48.17
 1,204,500 49.02 49.51 47.92 11,900 15,857 -0.3
05/06/2024
49.02
 1,232,900 50.72 50.78 49.02 1,100 38,300 -3.1
04/06/2024
49.87
 1,961,100 48.65 50.24 48.65 53,600 19,100 2.8
03/06/2024
48.47
 1,049,300 48.17 49.08 47.74 56,400 6,300 4.0
31/05/2024
47.44
 751,800 47.80 48.35 47.44 6,900 6,100 0.1
30/05/2024
47.74
 1,060,700 46.89 47.74 46.46 23,400 62,400 -3.0
29/05/2024
47.74
 686,600 48.29 48.78 47.44 300 7,000 -0.5
28/05/2024
48.29
 752,200 48.23 48.29 47.68 2,000 55,000 -4.2
27/05/2024
47.44
 1,104,400 47.38 47.68 46.22 85,100 16,700 5.2
24/05/2024
47.44
 2,148,600 48.96 49.99 46.83 3,400 112,200 -8.8
23/05/2024
49.32
 1,380,400 49.32 49.69 48.29 35,200 16,000 1.5
22/05/2024
49.26
 1,753,400 50.30 50.84 49.26 8,000 225,700 -17.8
21/05/2024
50.24
 1,492,100 50.84 50.84 49.69 26,300 87,300 -5.0
20/05/2024
50.90
 1,541,000 52.30 52.30 50.84 10,000 59,800 -4.2
17/05/2024
51.63
 2,254,200 49.87 52.12 49.32 145,700 101,351 3.9
16/05/2024
49.69
 1,080,200 50.42 50.48 49.32 21,100 119,400 -8.1
15/05/2024
49.93
 1,735,900 48.11 50.72 48.05 178,300 105,900 6.0
14/05/2024
48.05
 1,439,100 47.98 48.47 47.19 90,500 103,700 -1.1
13/05/2024
48.05
 1,705,200 49.99 49.99 46.53 14,300 36,600 -1.8
10/05/2024
49.99
 1,011,100 50.24 50.96 49.26 16,500 29,900 -1.1
09/05/2024
50.17
 2,308,800 48.59 50.72 48.41 226,700 29,200 16.2
08/05/2024
48.59
 1,161,200 48.17 49.14 47.80 32,600 78,200 -3.7
07/05/2024
48.71
 1,300,000 48.35 49.57 48.23 92,000 56,600 2.8
06/05/2024
48.59
 1,316,300 48.84 49.02 47.74 8,000 9,700 -0.1
03/05/2024
47.92
 2,432,300 47.19 49.26 46.71 122,900 14,600 8.6
02/05/2024
46.83
 1,439,300 46.83 46.89 45.49 17,000 47,500 -2.3
26/04/2024
46.59
 1,535,000 45.55 47.01 45.00 15,600 5,200 0.8
25/04/2024
45.86
 1,792,500 45.86 47.38 45.31 24,000 1,800 1.7
24/04/2024
44.94
 1,730,600 42.88 44.94 42.88 53,000 12,500 3.0
23/04/2024
42.02
 977,000 42.88 43.06 41.96 600 2,800 -0.2
22/04/2024
43.12
 1,198,100 43.18 43.79 42.27 5,400 3,700 0.1
19/04/2024
42.15
 1,835,500 39.53 42.82 39.53 5,200 76,600 -4.9
17/04/2024
41.48
 1,934,700 43.67 43.79 41.48 6,100 164,100 -10.9
16/04/2024
44.09
 2,305,900 43.30 44.09 40.93 9,800 83,900 -5.1
15/04/2024
43.61
 2,129,300 46.53 46.53 43.61 9,000 33,900 -1.9
12/04/2024
46.83
 911,200 47.44 47.62 46.40 1,700 143,900 -11.0

Chính sách bảo mật | Điều khoản sử dụng |