Tổng Công ty cổ phần Bưu chính Viettel (vtp)

64.60
0.70
(1.10%)
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
(2026-05-13) 		-3.30 -4.90% 12,607,400 -292,546 0
63.90
71.70
63.90
2 tháng
(2026-04-13) 		-7.70 -10.74% 21,815,000 -1,060,455 0
63.20
72.20
63.90
3 tháng
(2026-03-16) 		-1.47 -2.25% 32,659,200 -1,533,122 -39.4
60.76
74.80
63.90
6 tháng
(2025-12-15) 		-8.39 -11.58% 81,826,300 -969,622 38.5
60.76
94.82
63.90
12 tháng
(2025-06-17) 		-21.83 -25.44% 175,238,700 -2,557,235 -98.6
60.76
94.82
63.90
24 tháng
(2024-06-24) 		0.48 0.75% 390,382,300 -4,734,497 -332.7
49.61
123.66
63.90
36 tháng
(2023-06-28) 		37.83 144.60% 679,039,034 -9,177,966 -596.5
25.39
123.66
63.90
60 tháng
(2021-07-08) 		17.15 36.60% 823,525,286 -19,373,798 -866.8
13.57
123.66
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/02/2024
51.60
 1,408,740 49.96 52.03 49.39 300 6,946 -0.5
21/02/2024
49.25
 1,014,236 48.54 49.61 48.25 2,500 991 0.1
20/02/2024
48.39
 727,769 48.54 48.89 47.96 700 0 0.0
19/02/2024
48.46
 1,004,613 48.68 48.89 48.04 694 9,200 -0.6
16/02/2024
48.68
 573,653 48.89 49.68 48.68 1,900 4,500 -0.2
15/02/2024
48.89
 798,641 49.32 49.89 48.39 7,554 11,139 -0.2
07/02/2024
49.32
 573,332 48.54 49.39 48.54 5,601 16,000 -0.7
06/02/2024
48.54
 490,414 48.39 48.54 47.75 2,601 11,379 -0.6
05/02/2024
47.96
 626,398 47.68 48.32 47.61 10,100 6,400 0.2
02/02/2024
47.68
 728,269 47.68 48.61 47.61 13,609 31,400 -1.2
01/02/2024
47.68
 687,037 47.46 48.04 47.11 400 8,757 -0.6
31/01/2024
47.32
 1,094,275 47.82 48.39 47.04 6,024 219,667 -13.9
30/01/2024
47.75
 746,280 46.39 47.96 46.39 34,000 9,482 1.6
29/01/2024
46.39
 1,124,521 46.32 47.46 45.89 58,600 271,081 -13.9
26/01/2024
46.39
 795,442 45.68 47.04 45.68 83,500 216,467 -8.6
25/01/2024
45.97
 1,130,164 44.97 46.11 44.47 84,100 221,408 -8.8
24/01/2024
44.97
 1,128,024 45.11 45.68 42.97 78,400 245,704 -10.4
23/01/2024
44.97
 996,580 44.97 46.04 44.47 90,090 170,065 -5.1
22/01/2024
44.82
 2,223,101 41.75 47.75 41.75 17,128 230,450 -13.2
19/01/2024
41.75
 1,545,583 41.04 41.90 41.04 16,700 201,800 -10.8
18/01/2024
40.83
 705,565 40.68 41.40 40.54 1,500 200,200 -11.4
17/01/2024
40.61
 537,420 40.61 41.26 40.47 5,100 91,100 -4.9
16/01/2024
40.61
 558,740 39.76 40.61 39.76 0 200 -0.0
15/01/2024
39.68
 1,373,618 41.11 41.11 39.61 7,400 287,400 -15.7
12/01/2024
40.97
 1,408,070 42.25 42.25 40.33 17,400 0 1.0
11/01/2024
42.25
 431,186 42.54 42.83 41.61 7,400 2,050 0.3
10/01/2024
42.33
 1,368,290 41.47 42.83 41.47 10,900 253,125 -14.3
09/01/2024
41.47
 522,637 41.47 41.83 41.11 12,000 2,761 0.5
08/01/2024
41.26
 403,002 41.54 42.04 40.83 0 600 -0.0
05/01/2024
41.47
 804,949 41.04 41.54 40.76 321 250,100 -14.4
04/01/2024
41.26
 911,145 41.33 41.47 40.47 150,400 2,300 8.5
03/01/2024
41.33
 741,445 41.61 42.04 40.90 538 54,900 -3.2
02/01/2024
41.61
 1,091,009 41.40 42.47 40.33 745 202,400 -11.7
29/12/2023
40.61
 1,083,300 40.54 41.26 39.97 1,124 309,251 -17.5

Chính sách bảo mật | Điều khoản sử dụng |