Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
47.13
 1,253,000 45.25 47.13 45.00 64,600 59,200 0.4
10/04/2024
46.22
 750,500 47.32 48.17 46.22 5,700 16,200 -0.8
09/04/2024
47.07
 2,460,700 44.46 47.13 43.18 127,400 56,600 5.1
08/04/2024
44.88
 3,129,900 47.98 48.23 44.88 85,400 7,200 6.0
05/04/2024
48.23
 1,938,800 51.09 51.76 48.23 87,200 185,800 -8.3
04/04/2024
51.76
 3,429,600 53.82 54.25 51.03 17,000 1,500 1.3
03/04/2024
53.82
 1,751,600 54.43 55.95 53.82 900 23,200 -2.0
02/04/2024
54.43
 1,377,700 55.34 55.65 54.37 200 27,400 -2.5
01/04/2024
55.95
 2,072,200 53.40 55.95 52.79 10,700 22,100 -1.1
29/03/2024
53.46
 1,313,700 53.70 53.82 52.55 400 1,600 -0.1
28/03/2024
53.94
 1,045,300 54.37 54.86 53.40 100 800 -0.1
27/03/2024
54.37
 1,061,700 53.46 55.10 52.85 400 5,100 -0.4
26/03/2024
53.15
 1,069,400 50.66 53.15 50.66 200 6,500 -0.5
25/03/2024
50.66
 1,986,400 53.64 53.64 50.36 17,400 25,800 -0.7
22/03/2024
53.70
 1,159,100 55.04 55.04 53.52 13,400 20,000 -0.6
21/03/2024
54.98
 773,900 55.34 55.34 54.07 1,700 56,300 -4.9
20/03/2024
54.74
 2,367,300 53.82 54.80 52.55 8,000 30,100 -1.9
19/03/2024
54.61
 1,317,600 57.17 57.17 54.43 7,100 134,800 -11.7
18/03/2024
57.17
 2,828,000 57.72 59.54 53.28 35,300 24,800 1.0
15/03/2024
57.23
 1,745,300 55.04 57.78 54.43 15,500 154,900 -12.7
14/03/2024
54.49
 2,672,700 52.79 54.49 51.15 44,200 40,200 0.3
13/03/2024
50.96
 2,557,200 50.96 50.96 49.87 19,300 33,400 -1.2
12/03/2024
47.68
 710,500 47.68 47.68 47.68 600 52,700 -4.1
29/02/2024
47.68
 1,774,561 45.61 47.74 45.19 22,175 80,222 -4.4
28/02/2024
45.67
 1,081,131 45.73 46.16 45.43 60,503 79,845 -1.5
27/02/2024
45.55
 744,831 45.61 46.53 45.49 10,700 50,190 -3.0
26/02/2024
45.61
 1,500,159 44.27 45.73 44.09 27,600 5,900 1.6
23/02/2024
43.79
 1,533,782 43.79 45.86 43.79 6,536 13,851 -0.5
22/02/2024
43.97
 1,408,740 42.57 44.34 42.09 300 6,946 -0.5
21/02/2024
41.96
 1,014,236 41.36 42.27 41.11 2,500 991 0.1
20/02/2024
41.23
 727,769 41.36 41.66 40.87 700 0 0.0
19/02/2024
41.29
 1,004,613 41.48 41.66 40.93 694 9,200 -0.6
16/02/2024
41.48
 573,653 41.66 42.33 41.48 1,900 4,500 -0.2
15/02/2024
41.66
 798,641 42.02 42.51 41.23 7,554 11,139 -0.2
07/02/2024
42.02
 573,332 41.36 42.09 41.36 5,601 16,000 -0.7
06/02/2024
41.36
 490,414 41.23 41.36 40.69 2,601 11,379 -0.6
05/02/2024
40.87
 626,398 40.63 41.17 40.57 10,100 6,400 0.2
02/02/2024
40.63
 728,269 40.63 41.42 40.57 13,609 31,400 -1.2
01/02/2024
40.63
 687,037 40.44 40.93 40.14 400 8,757 -0.6
31/01/2024
40.32
 1,094,275 40.75 41.23 40.08 6,024 219,667 -13.9
30/01/2024
40.69
 746,280 39.53 40.87 39.53 34,000 9,482 1.6
29/01/2024
39.53
 1,124,521 39.47 40.44 39.11 58,600 271,081 -13.9
26/01/2024
39.53
 795,442 38.92 40.08 38.92 83,500 216,467 -8.6
25/01/2024
39.17
 1,130,164 38.31 39.29 37.89 84,100 221,408 -8.8
24/01/2024
38.31
 1,128,024 38.44 38.92 36.61 78,400 245,704 -10.4
23/01/2024
38.31
 996,580 38.31 39.23 37.89 90,090 170,065 -5.1
22/01/2024
38.19
 2,223,101 35.58 40.69 35.58 17,128 230,450 -13.2
19/01/2024
35.58
 1,545,583 34.97 35.70 34.97 16,700 201,800 -10.8
18/01/2024
34.79
 705,565 34.67 35.27 34.54 1,500 200,200 -11.4
17/01/2024
34.61
 537,420 34.61 35.15 34.48 5,100 91,100 -4.9
16/01/2024
34.61
 558,740 33.88 34.61 33.88 0 200 -0.0
15/01/2024
33.81
 1,373,618 35.03 35.03 33.75 7,400 287,400 -15.7
12/01/2024
34.91
 1,408,070 36.00 36.00 34.36 17,400 0 1.0
11/01/2024
36.00
 431,186 36.25 36.49 35.46 7,400 2,050 0.3
10/01/2024
36.06
 1,368,290 35.33 36.49 35.33 10,900 253,125 -14.3
09/01/2024
35.33
 522,637 35.33 35.64 35.03 12,000 2,761 0.5
08/01/2024
35.15
 403,002 35.40 35.82 34.79 0 600 -0.0
05/01/2024
35.33
 804,949 34.97 35.40 34.73 321 250,100 -14.4
04/01/2024
35.15
 911,145 35.21 35.33 34.48 150,400 2,300 8.5
03/01/2024
35.21
 741,445 35.46 35.82 34.85 538 54,900 -3.2
02/01/2024
35.46
 1,091,009 35.27 36.19 34.36 745 202,400 -11.7
29/12/2023
34.61
 1,083,300 34.54 35.15 34.06 1,124 309,251 -17.5
28/12/2023
34.54
 1,484,200 33.94 34.61 33.45 881 447,687 -25.1
27/12/2023
33.94
 1,555,600 32.90 34.06 32.84 1,800 208,536 -11.4
26/12/2023
32.90
 1,675,900 33.33 33.63 32.54 41,100 206,946 -9.0
25/12/2023
33.33
 1,826,000 31.50 33.33 31.26 4,100 207,822 -10.9
22/12/2023
31.50
 1,981,100 29.37 31.56 29.62 131,600 10,800 6.1
21/12/2023
29.37
 537,200 29.19 29.56 28.95 0 3,000 -0.1
20/12/2023
29.19
 310,600 29.19 29.25 28.83 500 217 0.0
19/12/2023
29.19
 366,100 28.77 29.19 28.71 4,000 5,211 -0.1
18/12/2023
28.77
 622,600 29.07 29.19 28.46 600 2,000 -0.1
15/12/2023
29.07
 734,900 29.50 29.50 29.01 2,080 14,100 -0.6
14/12/2023
29.50
 533,900 29.56 29.74 29.31 700 10,000 -0.5
13/12/2023
29.56
 610,500 29.74 29.80 29.31 100 515 -0.0
12/12/2023
29.74
 472,600 29.74 29.98 29.44 19,300 6,500 0.6
11/12/2023
29.74
 475,000 29.80 30.35 29.50 1,100 696 0.0
08/12/2023
29.80
 570,700 29.68 30.17 29.44 300 2,600 -0.1
07/12/2023
29.68
 861,600 29.92 29.92 29.25 37,800 0 1.8
06/12/2023
29.92
 659,200 29.50 29.92 29.37 312 7,100 -0.3
05/12/2023
29.50
 676,200 29.62 30.10 29.25 200 11,029 -0.5
04/12/2023
29.62
 1,084,200 29.01 29.80 28.95 3,825 5,600 -0.1
01/12/2023
29.01
 628,200 28.95 29.31 28.71 3,175 24,200 -1.0
30/11/2023
28.95
 839,500 28.89 29.31 28.71 4,200 2,200 0.1
29/11/2023
28.89
 641,000 28.77 28.89 28.40 15,000 15,000 0.0
28/11/2023
28.77
 652,600 28.71 28.77 28.22 15,300 11,000 0.2
27/11/2023
28.71
 872,100 28.89 29.19 28.52 300 1,764 -0.1
24/11/2023
28.89
 1,284,000 28.46 28.95 27.85 7,600 0 0.4
23/11/2023
28.46
 1,309,800 29.19 29.74 28.04 900 1,500 -0.0
22/11/2023
29.19
 1,080,600 28.89 29.25 28.52 10,300 102,868 -4.4
21/11/2023
28.89
 617,700 28.83 29.01 28.58 0 106,163 -5.0
20/11/2023
28.83
 699,900 28.83 28.83 27.92 27,400 0 1.3
17/11/2023
28.83
 1,546,200 29.19 29.50 28.34 45,800 2,935 2.0
16/11/2023
29.19
 1,333,100 28.46 29.25 28.10 52,400 1,000 2.4
15/11/2023
28.46
 899,700 28.40 29.50 28.10 76,500 100,500 -1.1
14/11/2023
28.40
 802,900 28.16 28.64 28.10 56,200 0 2.6
13/11/2023
28.16
 723,600 27.85 28.28 27.49 47,900 6,014 1.9
10/11/2023
27.85
 1,128,700 28.34 28.40 27.55 107,900 2,292 4.8
09/11/2023
28.34
 1,188,600 27.61 28.83 27.37 85,900 83,128 0.1
08/11/2023
27.61
 1,104,400 26.21 27.67 26.21 0 1,500 -0.1
07/11/2023
26.21
 1,132,300 26.46 26.58 25.97 6,034 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |