Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.60
1.60
(3.40%)
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
(2026-06-30) 		-18.25 -28.79% 6,979,900 -505,069 0
44.80
65.50
47
2 tháng
(2026-06-01) 		-20.15 -30.86% 12,343,900 -652,807 0
44.80
66.20
47
3 tháng
(2026-05-04) 		-22.85 -33.60% 25,906,500 -1,103,091 0
44.80
71.70
47
6 tháng
(2026-02-02) 		-39.08 -46.40% 58,299,200 -2,666,221 -88.6
44.80
85.48
47
12 tháng
(2025-08-04) 		-37.41 -45.31% 152,905,100 -2,215,213 -26.0
44.80
94.82
47
24 tháng
(2024-08-09) 		-7.60 -14.40% 362,957,000 -4,587,452 -266.9
44.80
123.66
47
36 tháng
(2023-08-15) 		15.46 52.06% 657,261,312 -8,509,834 -543.2
28.05
123.66
47
60 tháng
(2021-08-25) 		-1.82 -3.87% 826,288,113 -20,444,777 -907.0
13.57
123.66
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
53.82
 1,792,500 53.82 55.60 53.17 24,000 1,800 1.7
24/04/2024
52.75
 1,730,600 50.32 52.75 50.32 53,000 12,500 3.0
23/04/2024
49.32
 977,000 50.32 50.53 49.25 600 2,800 -0.2
22/04/2024
50.61
 1,198,100 50.68 51.39 49.61 5,400 3,700 0.1
19/04/2024
49.46
 1,835,500 46.39 50.25 46.39 5,200 76,600 -4.9
17/04/2024
48.68
 1,934,700 51.25 51.39 48.68 6,100 164,100 -10.9
16/04/2024
51.75
 2,305,900 50.82 51.75 48.04 9,800 83,900 -5.1
15/04/2024
51.18
 2,129,300 54.60 54.60 51.18 9,000 33,900 -1.9
12/04/2024
54.96
 911,200 55.67 55.89 54.46 1,700 143,900 -11.0
11/04/2024
55.32
 1,253,000 53.10 55.32 52.82 64,600 59,200 0.4
10/04/2024
54.25
 750,500 55.53 56.53 54.25 5,700 16,200 -0.8
09/04/2024
55.24
 2,460,700 52.18 55.32 50.68 127,400 56,600 5.1
08/04/2024
52.68
 3,129,900 56.32 56.60 52.68 85,400 7,200 6.0
05/04/2024
56.60
 1,938,800 59.96 60.74 56.60 87,200 185,800 -8.3
04/04/2024
60.74
 3,429,600 63.17 63.67 59.88 17,000 1,500 1.3
03/04/2024
63.17
 1,751,600 63.88 65.67 63.17 900 23,200 -2.0
02/04/2024
63.88
 1,377,700 64.95 65.31 63.81 200 27,400 -2.5
01/04/2024
65.67
 2,072,200 62.67 65.67 61.95 10,700 22,100 -1.1
29/03/2024
62.74
 1,313,700 63.02 63.17 61.67 400 1,600 -0.1
28/03/2024
63.31
 1,045,300 63.81 64.38 62.67 100 800 -0.1
27/03/2024
63.81
 1,061,700 62.74 64.67 62.03 400 5,100 -0.4
26/03/2024
62.38
 1,069,400 59.46 62.38 59.46 200 6,500 -0.5
25/03/2024
59.46
 1,986,400 62.95 62.95 59.10 17,400 25,800 -0.7
22/03/2024
63.02
 1,159,100 64.59 64.59 62.81 13,400 20,000 -0.6
21/03/2024
64.52
 773,900 64.95 64.95 63.45 1,700 56,300 -4.9
20/03/2024
64.24
 2,367,300 63.17 64.31 61.67 8,000 30,100 -1.9
19/03/2024
64.10
 1,317,600 67.09 67.09 63.88 7,100 134,800 -11.7
18/03/2024
67.09
 2,828,000 67.74 69.88 62.52 35,300 24,800 1.0
15/03/2024
67.16
 1,745,300 64.59 67.81 63.88 15,500 154,900 -12.7
14/03/2024
63.95
 2,672,700 61.95 63.95 60.03 44,200 40,200 0.3
13/03/2024
59.81
 2,557,200 59.81 59.81 58.53 19,300 33,400 -1.2
12/03/2024
55.96
 710,500 55.96 55.96 55.96 600 52,700 -4.1
29/02/2024
55.96
 1,774,561 53.53 56.03 53.03 22,175 80,222 -4.4
28/02/2024
53.60
 1,081,131 53.67 54.17 53.32 60,503 79,845 -1.5
27/02/2024
53.46
 744,831 53.53 54.60 53.39 10,700 50,190 -3.0
26/02/2024
53.53
 1,500,159 51.96 53.67 51.75 27,600 5,900 1.6
23/02/2024
51.39
 1,533,782 51.39 53.82 51.39 6,536 13,851 -0.5

Chính sách bảo mật | Điều khoản sử dụng |