Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-20.10 -18.42% 9,002,800 -574,200 -48.0
89
109.10
89.70
2 tháng
(2026-01-16) 		-33 -27.05% 30,826,100 -164,900 5.5
89
125.50
89.70
3 tháng
(2025-12-17) 		-12.20 -12.06% 48,915,800 235,900 48.3
89
128.90
89.70
6 tháng
(2025-09-18) 		-13.14 -12.87% 91,716,600 227,600 48.4
89
128.90
89.70
12 tháng
(2025-03-24) 		-52.99 -37.32% 187,139,100 -2,050,474 -116.5
89
141.99
89.70
24 tháng
(2024-03-27) 		2.26 2.60% 456,380,200 -3,316,691 -298.6
66.17
168.10
89.70
36 tháng
(2023-04-03) 		64.23 259.35% 688,271,617 -11,191,893 -693.6
24.59
168.10
89.70
60 tháng
(2021-04-12) 		36.15 68.41% 808,498,232 -16,101,663 -645.0
18.44
168.10
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |