Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.30
1.30
(2.77%)
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)
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
28/12/2023
40.54
 1,484,200 39.83 40.61 39.26 881 447,687 -25.1
27/12/2023
39.83
 1,555,600 38.61 39.97 38.54 1,800 208,536 -11.4
26/12/2023
38.61
 1,675,900 39.11 39.47 38.19 41,100 206,946 -9.0
25/12/2023
39.11
 1,826,000 36.97 39.11 36.69 4,100 207,822 -10.9
22/12/2023
36.97
 1,981,100 34.47 37.04 34.76 131,600 10,800 6.1
21/12/2023
34.47
 537,200 34.26 34.69 33.97 0 3,000 -0.1
20/12/2023
34.26
 310,600 34.26 34.33 33.83 500 217 0.0
19/12/2023
34.26
 366,100 33.76 34.26 33.69 4,000 5,211 -0.1
18/12/2023
33.76
 622,600 34.12 34.26 33.40 600 2,000 -0.1
15/12/2023
34.12
 734,900 34.62 34.62 34.05 2,080 14,100 -0.6
14/12/2023
34.62
 533,900 34.69 34.90 34.40 700 10,000 -0.5
13/12/2023
34.69
 610,500 34.90 34.97 34.40 100 515 -0.0
12/12/2023
34.90
 472,600 34.90 35.19 34.55 19,300 6,500 0.6
11/12/2023
34.90
 475,000 34.97 35.62 34.62 1,100 696 0.0
08/12/2023
34.97
 570,700 34.83 35.40 34.55 300 2,600 -0.1
07/12/2023
34.83
 861,600 35.12 35.12 34.33 37,800 0 1.8
06/12/2023
35.12
 659,200 34.62 35.12 34.47 312 7,100 -0.3
05/12/2023
34.62
 676,200 34.76 35.33 34.33 200 11,029 -0.5
04/12/2023
34.76
 1,084,200 34.05 34.97 33.97 3,825 5,600 -0.1
01/12/2023
34.05
 628,200 33.97 34.40 33.69 3,175 24,200 -1.0
30/11/2023
33.97
 839,500 33.90 34.40 33.69 4,200 2,200 0.1
29/11/2023
33.90
 641,000 33.76 33.90 33.33 15,000 15,000 0.0
28/11/2023
33.76
 652,600 33.69 33.76 33.12 15,300 11,000 0.2
27/11/2023
33.69
 872,100 33.90 34.26 33.48 300 1,764 -0.1
24/11/2023
33.90
 1,284,000 33.40 33.97 32.69 7,600 0 0.4
23/11/2023
33.40
 1,309,800 34.26 34.90 32.90 900 1,500 -0.0
22/11/2023
34.26
 1,080,600 33.90 34.33 33.48 10,300 102,868 -4.4
21/11/2023
33.90
 617,700 33.83 34.05 33.55 0 106,163 -5.0
20/11/2023
33.83
 699,900 33.83 33.83 32.76 27,400 0 1.3
17/11/2023
33.83
 1,546,200 34.26 34.62 33.26 45,800 2,935 2.0
16/11/2023
34.26
 1,333,100 33.40 34.33 32.98 52,400 1,000 2.4
15/11/2023
33.40
 899,700 33.33 34.62 32.98 76,500 100,500 -1.1
14/11/2023
33.33
 802,900 33.05 33.62 32.98 56,200 0 2.6
13/11/2023
33.05
 723,600 32.69 33.19 32.26 47,900 6,014 1.9
10/11/2023
32.69
 1,128,700 33.26 33.33 32.33 107,900 2,292 4.8
09/11/2023
33.26
 1,188,600 32.40 33.83 32.12 85,900 83,128 0.1
08/11/2023
32.40
 1,104,400 30.76 32.48 30.76 0 1,500 -0.1
07/11/2023
30.76
 1,132,300 31.05 31.19 30.48 6,034 100 0.3
06/11/2023
31.05
 596,700 31.19 31.83 30.69 2,200 82 0.1
03/11/2023
31.19
 831,100 30.98 31.41 30.33 82,100 72 3.5
02/11/2023
30.98
 1,125,600 29.19 31.05 29.19 0 23,900 -1.0
01/11/2023
29.19
 1,426,600 28.55 29.41 28.34 204,800 1,694 8.1
31/10/2023
28.55
 1,983,800 32.26 32.69 28.26 211,800 900 8.8
30/10/2023
32.26
 1,159,700 33.33 33.40 31.83 41,052 390 1.8
27/10/2023
33.33
 761,700 32.62 33.33 32.19 1,500 1,200 0.0
26/10/2023
32.62
 1,987,000 34.05 34.26 31.76 11,300 7,806 0.2
25/10/2023
34.05
 1,098,100 34.62 34.90 33.76 1,600 900 0.0
24/10/2023
34.62
 1,186,900 33.90 34.90 33.83 1,501 1,400 0.0
23/10/2023
33.90
 1,051,700 33.19 34.19 32.83 600 5,500 -0.2
20/10/2023
33.19
 1,468,000 33.19 33.33 32.12 4,500 500 0.2
19/10/2023
33.19
 1,132,000 34.26 34.55 32.83 10,300 100 0.5
18/10/2023
34.26
 2,201,900 34.69 35.33 32.83 31,905 1,700 1.4
17/10/2023
34.69
 1,803,100 36.12 37.12 34.69 3,840 10,304 -0.3
16/10/2023
36.12
 1,597,300 35.83 37.19 35.69 16,517 107,069 -4.6
13/10/2023
35.83
 1,781,600 34.40 35.90 33.97 6,800 3,000 0.2
12/10/2023
34.40
 645,600 34.69 34.90 34.19 2,379 2,995 -0.0
11/10/2023
34.69
 928,700 34.33 34.90 34.05 3,320 1,100 0.1
10/10/2023
34.33
 1,559,300 33.40 34.62 33.33 150 1,200 -0.1
09/10/2023
33.40
 1,070,500 32.83 33.48 32.62 5,000 3,771 0.1
06/10/2023
32.83
 761,100 32.48 32.83 31.98 0 10,276 -0.5
05/10/2023
32.48
 816,400 32.40 33.40 32.26 0 29,500 -1.3
04/10/2023
32.40
 1,033,100 31.98 32.55 31.48 49 21,800 -1.0
03/10/2023
31.98
 977,900 33.05 33.33 31.83 5,000 17,200 -0.5
02/10/2023
33.05
 631,300 32.90 33.48 32.76 811 46,478 -2.1
29/09/2023
32.90
 938,700 33.12 33.55 32.62 2,412 170,363 -7.8
28/09/2023
33.12
 1,469,500 33.55 33.76 32.19 10,900 9,395 0.1

Chính sách bảo mật | Điều khoản sử dụng |