Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-20.10 -18.42% 9,002,800 -574,200 -48.0
89
109.10
89.70
2 tháng
(2026-01-16) 		-33 -27.05% 30,826,100 -164,900 5.5
89
125.50
89.70
3 tháng
(2025-12-17) 		-12.20 -12.06% 48,915,800 235,900 48.3
89
128.90
89.70
6 tháng
(2025-09-18) 		-13.14 -12.87% 91,716,600 227,600 48.4
89
128.90
89.70
12 tháng
(2025-03-24) 		-52.99 -37.32% 187,139,100 -2,050,474 -116.5
89
141.99
89.70
24 tháng
(2024-03-27) 		2.26 2.60% 456,380,200 -3,316,691 -298.6
66.17
168.10
89.70
36 tháng
(2023-04-03) 		64.23 259.35% 688,271,617 -11,191,893 -693.6
24.59
168.10
89.70
60 tháng
(2021-04-12) 		36.15 68.41% 808,498,232 -16,101,663 -645.0
18.44
168.10
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2024
76.07
 710,500 76.07 76.07 76.07 600 52,700 -4.1
29/02/2024
76.07
 1,774,561 72.77 76.17 72.09 22,175 80,222 -4.4
28/02/2024
72.87
 1,081,131 72.96 73.64 72.48 60,503 79,845 -1.5
27/02/2024
72.67
 744,831 72.77 74.23 72.58 10,700 50,190 -3.0
26/02/2024
72.77
 1,500,159 70.64 72.96 70.34 27,600 5,900 1.6
23/02/2024
69.86
 1,533,782 69.86 73.16 69.86 6,536 13,851 -0.5
22/02/2024
70.15
 1,408,740 67.92 70.73 67.14 300 6,946 -0.5
21/02/2024
66.95
 1,014,236 65.98 67.43 65.59 2,500 991 0.1
20/02/2024
65.78
 727,769 65.98 66.46 65.20 700 0 0.0
19/02/2024
65.88
 1,004,613 66.17 66.46 65.30 694 9,200 -0.6
16/02/2024
66.17
 573,653 66.46 67.53 66.17 1,900 4,500 -0.2
15/02/2024
66.46
 798,641 67.05 67.82 65.78 7,554 11,139 -0.2
07/02/2024
67.05
 573,332 65.98 67.14 65.98 5,601 16,000 -0.7
06/02/2024
65.98
 490,414 65.78 65.98 64.91 2,601 11,379 -0.6
05/02/2024
65.20
 626,398 64.81 65.69 64.72 10,100 6,400 0.2
02/02/2024
64.81
 728,269 64.81 66.08 64.72 13,609 31,400 -1.2
01/02/2024
64.81
 687,037 64.52 65.30 64.04 400 8,757 -0.6
31/01/2024
64.33
 1,094,275 65.01 65.78 63.94 6,024 219,667 -13.9
30/01/2024
64.91
 746,280 63.07 65.20 63.07 34,000 9,482 1.6
29/01/2024
63.07
 1,124,521 62.97 64.52 62.39 58,600 271,081 -13.9
26/01/2024
63.07
 795,442 62.10 63.94 62.10 83,500 216,467 -8.6
25/01/2024
62.49
 1,130,164 61.13 62.68 60.45 84,100 221,408 -8.8
24/01/2024
61.13
 1,128,024 61.32 62.10 58.41 78,400 245,704 -10.4
23/01/2024
61.13
 996,580 61.13 62.58 60.45 90,090 170,065 -5.1
22/01/2024
60.93
 2,223,101 56.76 64.91 56.76 17,128 230,450 -13.2
19/01/2024
56.76
 1,545,583 55.79 56.95 55.79 16,700 201,800 -10.8
18/01/2024
55.50
 705,565 55.31 56.28 55.11 1,500 200,200 -11.4
17/01/2024
55.21
 537,420 55.21 56.08 55.01 5,100 91,100 -4.9
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

Chính sách bảo mật | Điều khoản sử dụng |