Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2023
35.57
 808,834 34.95 35.57 34.78 2,300 200,100 -7.9
30/06/2023
34.95
 593,792 34.52 35.13 34.43 0 0 0
29/06/2023
34.52
 544,513 35.57 35.92 34.52 0 0 0
28/06/2023
35.57
 1,056,884 34.78 36.18 34.78 2,500 42 0.1
27/06/2023
34.78
 756,006 34.87 35.57 34.34 2,300 5,100 -0.1
26/06/2023
34.87
 901,485 35.66 36.01 34.43 37,410 0 1.5
23/06/2023
35.66
 552,755 36.10 36.80 35.31 26,270 7,269 0.8
22/06/2023
36.10
 668,184 35.22 36.71 35.48 4,026 16,010 -0.5
21/06/2023
35.22
 1,066,982 34.95 35.66 34.69 52,300 7,600 1.8
20/06/2023
34.95
 1,367,557 33.64 35.13 33.37 3,414 171,000 -6.6
19/06/2023
33.64
 447,031 33.55 33.99 33.11 0 0 0
16/06/2023
33.55
 855,690 33.37 34.25 33.29 5,550 4,000 0.1
15/06/2023
33.37
 748,571 33.81 33.90 33.02 2,100 47,389 -1.7
14/06/2023
33.81
 600,862 33.81 34.69 33.46 2,200 83,800 -3.2
13/06/2023
33.81
 479,154 34.25 35.13 33.72 0 0 0
12/06/2023
34.25
 789,447 33.99 34.52 33.37 2,200 132,100 -5.0
09/06/2023
33.99
 677,725 33.46 34.08 33.37 500 60,000 -2.3
08/06/2023
33.46
 724,566 34.69 34.95 33.46 6,900 37,500 -1.2
07/06/2023
34.69
 649,903 34.52 34.95 34.25 14,100 146,700 -5.2
06/06/2023
34.52
 941,916 33.02 34.95 32.76 3,000 95,500 -3.6
05/06/2023
33.02
 710,231 33.02 33.29 32.50 14,100 111,700 -3.6
02/06/2023
33.02
 572,038 33.29 33.64 32.76 29,200 214,900 -7.0
01/06/2023
33.29
 1,129,594 33.20 33.55 32.23 3,910 128,500 -4.7
31/05/2023
33.20
 612,781 33.37 33.90 32.93 3,000 33,088 -1.1
30/05/2023
33.37
 843,576 32.32 33.81 32.50 2,000 100,368 -3.7
29/05/2023
32.32
 303,228 32.23 32.85 32.14 200 15,000 -0.5
26/05/2023
32.23
 808,244 31.62 32.93 31.88 700 6,757 -0.2
25/05/2023
31.62
 556,887 31.62 32.32 31.27 3,000 19 0.1
24/05/2023
31.62
 943,696 30.56 32.32 30.74 0 16,689 -0.6
23/05/2023
30.56
 679,183 30.74 31.09 30.04 500 100 0.0
22/05/2023
30.74
 970,257 30.65 31.18 29.68 57 147,000 -5.1
19/05/2023
30.65
 1,192,264 29.07 30.74 28.98 100 51,393 -1.7
18/05/2023
29.07
 1,054,362 29.33 30.21 28.81 1,000 14,100 -0.4
17/05/2023
29.33
 1,480,942 28.37 30.39 28.37 700 94,557 -3.2
16/05/2023
28.37
 1,888,291 26.35 28.63 26.35 300 206,700 -6.5
15/05/2023
26.35
 298,824 26.26 26.52 26.08 0 55,500 -1.7
12/05/2023
26.26
 595,144 26.17 26.44 26.00 13,300 16,300 -0.1
11/05/2023
26.17
 344,003 26.44 26.52 26.08 0 18,400 -0.6
10/05/2023
26.44
 541,065 26.35 26.70 26.08 20,700 55,500 -1.0
09/05/2023
26.35
 435,658 26.17 27.14 26.26 0 97,200 -2.9
08/05/2023
26.17
 250,990 26.08 26.61 26.00 1,300 51,419 -1.5
05/05/2023
26.08
 356,790 26.61 26.61 25.91 200 7,500 -0.2
04/05/2023
26.61
 615,954 27.23 27.23 26.17 11,300 67,100 -1.7
28/04/2023
27.23
 560,881 26.61 27.31 26.44 50,000 1,000 1.5
27/04/2023
26.61
 202,600 26.70 27.05 26.44 0 100 -0.0
26/04/2023
26.70
 384,752 26.70 26.79 26.17 100 100 -0
25/04/2023
26.70
 726,149 27.05 27.58 26.35 41,000 5,000 1.1
24/04/2023
27.05
 416,535 27.49 27.93 26.96 5,000 1,452 0.1
21/04/2023
27.49
 490,731 27.58 28.02 26.87 1,500 127,600 -3.9
20/04/2023
27.58
 828,417 27.05 28.19 26.96 1,800 122,300 -3.8
19/04/2023
27.05
 404,523 27.49 27.66 26.87 0 0 0
18/04/2023
27.49
 781,389 26.52 27.75 26.44 0 2,300 -0.1
17/04/2023
26.52
 420,617 26.08 26.52 25.91 0 82,818 -2.5
14/04/2023
26.08
 414,448 26.52 26.87 26.00 600 85,000 -2.5
13/04/2023
26.52
 512,258 26.26 27.14 26.17 0 105,000 -3.2
12/04/2023
26.26
 223,519 26.17 26.79 26.08 0 53,400 -1.6
11/04/2023
26.17
 755,041 26.52 26.70 25.82 700 244,000 -7.2
10/04/2023
26.52
 1,030,817 26.17 27.40 26.44 3,300 225,400 -6.8
07/04/2023
26.17
 715,708 25.82 26.35 25.47 10,300 215,000 -6.1
06/04/2023
25.82
 1,135,812 25.73 26.61 25.64 36,400 14,093 0.7
05/04/2023
25.73
 1,060,125 24.59 25.91 24.50 9,700 65,300 -1.6
04/04/2023
24.59
 424,068 24.77 24.94 24.24 16,300 1,000 0.4
03/04/2023
24.77
 604,357 23.98 24.94 24.06 735 12,400 -0.3
31/03/2023
23.98
 567,761 23.27 24.06 23.45 10,780 41,700 -0.8
30/03/2023
23.27
 382,977 23.36 23.71 23.10 1,200 3,000 -0.0
29/03/2023
23.36
 160,875 23.27 23.36 23.10 0 0 0
28/03/2023
23.27
 422,474 23.27 23.45 23.10 6,100 88,400 -2.2
27/03/2023
23.27
 293,430 23.27 23.45 23.10 0 55,000 -1.5
24/03/2023
23.27
 105,107 23.45 23.45 23.01 0 20,000 -0.5
23/03/2023
23.45
 9,918 23.45 23.54 23.19 0 94,267 -2.5
22/03/2023
23.45
 651,503 23.19 23.71 22.83 0 258,200 -6.8
21/03/2023
23.19
 180,882 22.83 23.27 22.75 0 0 0
20/03/2023
22.83
 356,852 23.45 23.71 22.75 10,100 152,000 -3.8
17/03/2023
23.45
 58,421 23.10 23.71 23.27 11,200 400 0.3
16/03/2023
23.10
 419,265 23.80 23.89 23.10 32,200 328,500 -7.9
15/03/2023
23.80
 235,974 23.19 24.59 23.45 0 5,900 -0.2
14/03/2023
23.19
 419,696 23.36 23.71 23.10 157,900 55,000 2.7
13/03/2023
23.36
 442,015 23.89 23.89 23.36 3,000 146,300 -3.9
10/03/2023
23.89
 545,052 23.54 24.33 23.27 100 149,100 -4.1
09/03/2023
23.54
 532,019 23.27 23.80 23.27 49,000 386,900 -9.0
08/03/2023
23.27
 295,120 23.01 23.36 22.83 1,506 78,400 -2.0
07/03/2023
23.01
 145,981 23.10 23.27 23.01 410 38,263 -1.0
06/03/2023
23.10
 267,946 22.75 23.45 22.83 0 76,700 -2.0
03/03/2023
22.75
 96,959 22.92 23.27 22.66 0 21,067 -0.5
02/03/2023
22.92
 89,314 22.83 23.54 22.75 600 19,100 -0.5
01/03/2023
22.83
 222,611 22.66 22.92 22.40 2,828 88,618 -2.2
28/02/2023
22.66
 97,706 22.48 23.45 21.96 10,100 17,800 -0.2
27/02/2023
22.48
 190,488 23.19 23.19 22.31 1,400 34,500 -0.9
24/02/2023
23.19
 172,864 23.27 23.62 22.92 2,000 68,109 -1.7
23/02/2023
23.27
 476,600 23.54 23.98 22.83 620 139,300 -3.7
22/02/2023
23.54
 513,816 24.50 24.50 23.36 162,200 220,095 -1.6
21/02/2023
24.50
 784,970 24.15 25.03 23.89 200 248,300 -6.9
20/02/2023
24.15
 393,728 23.98 24.15 23.45 1,100 169,363 -4.6
16/02/2023
23.98
 262,631 23.54 24.15 23.36 0 93,800 -2.5
15/02/2023
23.54
 137,472 23.36 23.54 23.01 1 49,411 -1.3
14/02/2023
23.36
 113,273 23.01 23.36 22.75 0 16,500 -0.4
13/02/2023
23.01
 292,349 23.54 23.71 22.66 900 35,800 -0.9
10/02/2023
23.54
 168,570 23.80 23.98 23.54 49,100 0 1.3
09/02/2023
23.80
 99,559 23.36 23.80 23.45 19,500 866 0.5
08/02/2023
23.36
 182,521 23.45 23.62 22.92 6,400 1,026 0.1

Chính sách bảo mật | Điều khoản sử dụng |