Tổng Công ty cổ phần Bưu chính Viettel (vtp)

65
1.10
(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
(2026-05-13) 		-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)
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
27/09/2023
33.55
 1,497,600 33.19 33.55 31.48 4,100 22,199 -0.8
26/09/2023
33.19
 2,166,700 34.90 35.33 33.05 4,100 1,300 0.1
25/09/2023
34.90
 1,555,700 35.33 36.33 34.62 35,600 2,013 1.7
22/09/2023
35.33
 1,804,200 35.55 35.69 34.26 26,601 18,600 0.4
21/09/2023
35.55
 1,878,800 34.83 36.90 34.62 0 0 0
20/09/2023
34.83
 1,349,100 34.05 34.83 33.83 59,500 5,200 2.6
19/09/2023
34.05
 764,700 33.90 34.33 33.48 1,300 210,750 -9.9
18/09/2023
33.90
 1,009,600 33.62 34.26 33.19 1,700 103,400 -4.8
15/09/2023
33.62
 888,100 32.90 33.97 32.90 700 0 0.0
14/09/2023
32.90
 1,132,200 33.40 33.69 32.48 278 0 0.0
13/09/2023
33.40
 1,328,800 32.76 33.90 32.26 3,800 206,634 -9.5
12/09/2023
32.76
 687,200 32.40 32.76 31.76 1,700 2,506 -0.0
11/09/2023
32.40
 1,587,000 32.76 33.05 31.69 164,118 3,728 7.3
08/09/2023
32.76
 869,600 32.48 33.19 32.12 185,100 3,602 8.3
07/09/2023
32.48
 468,200 32.33 32.62 31.76 3,300 8,100 -0.2
06/09/2023
32.33
 844,500 31.33 32.55 31.12 1,007 1,300 -0.0
05/09/2023
31.33
 625,500 31.62 31.76 30.98 600 100 0.0
31/08/2023
31.62
 666,300 31.19 31.98 31.12 27,300 1,900 1.1
30/08/2023
31.19
 1,123,500 29.83 31.26 29.41 0 0 0
29/08/2023
29.83
 949,100 29.76 30.19 29.55 50,400 3,800 2.0
28/08/2023
29.76
 973,000 28.62 29.83 28.62 5,000 9,700 -0.2
25/08/2023
28.62
 788,400 28.41 28.76 28.12 18,300 88,100 -2.8
24/08/2023
28.41
 641,300 28.05 28.48 27.69 73,900 10,000 2.5
23/08/2023
28.05
 445,000 28.12 28.76 27.69 56,600 0 2.2
22/08/2023
28.12
 557,200 28.26 28.48 27.34 57,933 7,200 2.0
21/08/2023
28.26
 1,251,500 28.19 28.55 27.34 272,900 0 10.6
18/08/2023
28.19
 2,060,200 29.83 29.98 27.91 122,400 21,500 4.1
17/08/2023
29.83
 710,600 29.69 30.05 29.41 48,124 207 2.0
16/08/2023
29.69
 624,400 29.69 29.91 29.41 43,559 2,230 1.7
15/08/2023
29.69
 884,300 29.83 29.98 29.26 63,300 24,210 1.6
14/08/2023
29.83
 629,700 29.41 29.83 29.19 41,000 26,500 0.6
11/08/2023
29.41
 1,340,800 28.84 29.55 28.69 78,900 25,700 2.2
10/08/2023
28.84
 456,500 29.12 29.26 28.62 31,700 5,000 1.1
09/08/2023
29.12
 920,000 29.12 29.48 28.69 800 11,479 -0.4

Chính sách bảo mật | Điều khoản sử dụng |