Tổng Công ty cổ phần Bưu chính Viettel (vtp)

112.10
0.70
(0.63%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2023
23.45
 214,015 23.80 24.06 23.27 11,500 0 0.3
06/02/2023
23.80
 182,698 23.80 23.89 23.36 1,400 0 0.0
03/02/2023
23.80
 442,335 24.68 24.68 23.45 5,073 46,491 -1.1
02/02/2023
24.68
 371,057 25.03 25.12 24.42 19,300 0 0.5
01/02/2023
25.03
 1,130,264 25.56 26.00 25.03 25,688 442,493 -12.2
31/01/2023
25.56
 727,624 25.82 26.00 24.94 7,700 147,600 -4.1
30/01/2023
25.82
 567,282 25.12 26.17 25.12 100 210,100 -6.2
27/01/2023
25.12
 634,318 24.85 25.47 24.42 24,300 345,314 -9.2
19/01/2023
24.85
 321,845 24.85 25.12 24.59 10,600 150,300 -3.9
18/01/2023
24.85
 393,725 24.15 25.12 24.15 9,925 162,900 -4.3
17/01/2023
24.15
 324,077 24.06 24.33 23.89 2,900 125,579 -3.4
16/01/2023
24.06
 123,619 24.24 24.33 23.71 1,100 0 0.0
13/01/2023
24.24
 268,809 24.06 24.50 24.15 1,771 170,000 -4.7
12/01/2023
24.06
 237,246 24.06 24.77 23.98 1,000 150,333 -4.1
11/01/2023
24.06
 382,593 23.80 24.24 23.80 151,000 237,442 -2.4
10/01/2023
23.80
 228,588 23.54 24.33 23.27 21,100 65,400 -1.2
09/01/2023
23.54
 119,795 23.62 23.98 23.45 460 4,600 -0.1
06/01/2023
23.62
 225,469 24.15 24.33 23.45 500 93,000 -2.5
05/01/2023
24.15
 180,432 24.59 24.59 23.98 300 106,027 -2.9
04/01/2023
24.59
 249,090 24.85 25.29 24.42 300 66,700 -1.9
03/01/2023
24.85
 393,605 23.45 25.29 23.36 3,800 172,823 -4.7
30/12/2022
23.45
 86,186 22.75 23.54 22.83 100 10,400 -0.3
29/12/2022
22.75
 180,697 22.75 23.45 22.40 2,300 93,372 -2.4
28/12/2022
22.75
 234,215 22.57 22.92 22.40 2,300 214,543 -5.5
27/12/2022
22.57
 181,279 22.66 23.36 22.31 7,500 100,000 -2.4
26/12/2022
22.66
 255,633 23.80 23.80 22.13 1,100 109,314 -2.9
23/12/2022
23.80
 160,506 23.45 24.24 22.92 100 45,200 -1.2
22/12/2022
23.45
 191,255 24.24 24.24 22.66 2,500 81,300 -2.1
21/12/2022
24.24
 403,732 25.03 25.03 22.75 5,536 159,400 -4.2
20/12/2022
25.03
 382,175 25.91 26.35 24.42 14,114 80,093 -1.8
19/12/2022
25.91
 300,170 26.70 27.14 25.82 3,855 119,600 -3.5
16/12/2022
26.70
 472,684 27.49 29.95 26.35 3,421 200,600 -6.0
15/12/2022
27.49
 407,050 26.79 27.66 26.52 5,986 174,800 -5.3
14/12/2022
26.79
 380,302 25.64 27.05 25.21 5,094 22,200 -0.5
13/12/2022
25.64
 143,684 25.47 25.73 25.12 1,200 20,000 -0.5
12/12/2022
25.47
 214,355 25.82 26.44 25.29 2,900 48,000 -1.3
09/12/2022
25.82
 265,605 26.52 26.61 25.12 3,150 53,100 -1.4
08/12/2022
26.52
 168,776 25.47 27.49 25.47 3,800 30,000 -0.8
07/12/2022
25.47
 149,111 26.35 26.35 25.12 6,301 30,091 -0.7
06/12/2022
26.35
 234,868 28.02 28.28 26.35 4,200 45,300 -1.3
05/12/2022
28.02
 170,760 28.81 29.42 27.84 9,100 65,700 -1.8
02/12/2022
28.81
 114,873 28.63 29.07 27.58 11,553 32,800 -0.7
01/12/2022
28.63
 284,075 29.25 30.30 27.84 11,675 122,000 -3.6
30/11/2022
29.25
 155,940 28.81 29.42 28.46 8,100 4,500 0.1
29/11/2022
28.81
 179,220 29.16 29.42 27.66 1,000 256 0.0
28/11/2022
29.16
 233,185 26.87 29.33 26.87 6,609 4,200 0.1
25/11/2022
26.87
 128,048 25.21 26.87 25.21 1,575 100 0.0
24/11/2022
25.21
 65,900 25.38 26.00 24.68 5,600 0 0.2
23/11/2022
25.38
 178,384 25.82 26.17 25.03 32,100 0 0.9
22/11/2022
25.82
 190,054 24.59 26.61 24.42 5,313 2,600 0.1
21/11/2022
24.59
 77,251 23.36 24.94 19.41 400 800 -0.0
18/11/2022
23.36
 180,933 22.66 23.98 21.17 9,700 4,700 0.1
17/11/2022
22.66
 206,038 21.60 22.66 21.52 1,500 0 0.0
16/11/2022
21.60
 237,864 18.44 21.60 17.13 7,300 0 0.1
15/11/2022
18.44
 293,634 21.43 21.52 18.44 8,600 51,000 -0.9
14/11/2022
21.43
 230,706 23.36 23.54 20.55 19,145 75,000 -1.4
11/11/2022
23.36
 126,267 24.06 25.38 23.10 9,700 22,000 -0.3
10/11/2022
24.06
 180,610 26.52 26.52 22.83 13,870 24,000 -0.3
09/11/2022
26.52
 80,787 25.91 26.96 26.08 7,100 45,000 -1.1
08/11/2022
25.91
 130,973 26.26 26.61 25.56 4,200 41,745 -1.1
07/11/2022
26.26
 197,106 27.23 27.66 26.00 45,360 66,217 -0.6
04/11/2022
27.23
 300,000 29.07 29.60 26.00 111,116 120,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |