Tổng Công ty cổ phần Bưu chính Viettel (vtp)

65
-0.50
(-0.76%)
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
(2026-05-19) 		-6.20 -8.65% 10,562,700 -369,976 0
63.90
71.70
65.50
2 tháng
(2026-04-20) 		-5.30 -7.49% 20,193,300 -930,355 0
63.20
71.70
65.50
3 tháng
(2026-03-20) 		0.18 0.27% 32,231,300 -1,089,422 -1.0
60.76
74.80
65.50
6 tháng
(2025-12-22) 		-7.77 -10.60% 80,750,700 -952,322 38.8
60.76
94.82
65.50
12 tháng
(2025-06-23) 		-16.62 -20.24% 172,923,900 -2,334,135 -74.3
60.76
94.82
65.50
24 tháng
(2024-06-28) 		6.26 10.56% 383,239,700 -4,677,897 -328.1
49.61
123.66
65.50
36 tháng
(2023-07-04) 		39.21 149.10% 676,918,911 -8,968,324 -588.6
26.29
123.66
65.50
60 tháng
(2021-07-14) 		20.48 45.49% 823,933,153 -19,507,468 -878.7
13.57
123.66
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.25
 651,503 17.06 17.44 16.80 0 258,200 -6.8
21/03/2023
17.06
 180,882 16.80 17.12 16.73 0 0 0
20/03/2023
16.80
 356,852 17.25 17.44 16.73 10,100 152,000 -3.8
17/03/2023
17.25
 58,421 16.99 17.44 17.12 11,200 400 0.3
16/03/2023
16.99
 419,265 17.51 17.57 16.99 32,200 328,500 -7.9
15/03/2023
17.51
 235,974 17.06 18.09 17.25 0 5,900 -0.2
14/03/2023
17.06
 419,696 17.19 17.44 16.99 157,900 55,000 2.7
13/03/2023
17.19
 442,015 17.57 17.57 17.19 3,000 146,300 -3.9
10/03/2023
17.57
 545,052 17.31 17.90 17.12 100 149,100 -4.1
09/03/2023
17.31
 532,019 17.12 17.51 17.12 49,000 386,900 -9.0
08/03/2023
17.12
 295,120 16.93 17.19 16.80 1,506 78,400 -2.0
07/03/2023
16.93
 145,981 16.99 17.12 16.93 410 38,263 -1.0
06/03/2023
16.99
 267,946 16.73 17.25 16.80 0 76,700 -2.0
03/03/2023
16.73
 96,959 16.86 17.12 16.67 0 21,067 -0.5
02/03/2023
16.86
 89,314 16.80 17.31 16.73 600 19,100 -0.5
01/03/2023
16.80
 222,611 16.67 16.86 16.47 2,828 88,618 -2.2
28/02/2023
16.67
 97,706 16.54 17.25 16.15 10,100 17,800 -0.2
27/02/2023
16.54
 190,488 17.06 17.06 16.41 1,400 34,500 -0.9
24/02/2023
17.06
 172,864 17.12 17.38 16.86 2,000 68,109 -1.7
23/02/2023
17.12
 476,600 17.31 17.64 16.80 620 139,300 -3.7
22/02/2023
17.31
 513,816 18.03 18.03 17.19 162,200 220,095 -1.6
21/02/2023
18.03
 784,970 17.77 18.41 17.57 200 248,300 -6.9
20/02/2023
17.77
 393,728 17.64 17.77 17.25 1,100 169,363 -4.6
16/02/2023
17.64
 262,631 17.31 17.77 17.19 0 93,800 -2.5
15/02/2023
17.31
 137,472 17.19 17.31 16.93 1 49,411 -1.3
14/02/2023
17.19
 113,273 16.93 17.19 16.73 0 16,500 -0.4
13/02/2023
16.93
 292,349 17.31 17.44 16.67 900 35,800 -0.9
10/02/2023
17.31
 168,570 17.51 17.64 17.31 49,100 0 1.3
09/02/2023
17.51
 99,559 17.19 17.51 17.25 19,500 866 0.5
08/02/2023
17.19
 182,521 17.25 17.38 16.86 6,400 1,026 0.1
07/02/2023
17.25
 214,015 17.51 17.70 17.12 11,500 0 0.3
06/02/2023
17.51
 182,698 17.51 17.57 17.19 1,400 0 0.0
03/02/2023
17.51
 442,335 18.15 18.15 17.25 5,073 46,491 -1.1
02/02/2023
18.15
 371,057 18.41 18.48 17.96 19,300 0 0.5
01/02/2023
18.41
 1,130,264 18.80 19.12 18.41 25,688 442,493 -12.2
31/01/2023
18.80
 727,624 18.99 19.12 18.35 7,700 147,600 -4.1
30/01/2023
18.99
 567,282 18.48 19.25 18.48 100 210,100 -6.2
27/01/2023
18.48
 634,318 18.28 18.74 17.96 24,300 345,314 -9.2
19/01/2023
18.28
 321,845 18.28 18.48 18.09 10,600 150,300 -3.9
18/01/2023
18.28
 393,725 17.77 18.48 17.77 9,925 162,900 -4.3
17/01/2023
17.77
 324,077 17.70 17.90 17.57 2,900 125,579 -3.4
16/01/2023
17.70
 123,619 17.83 17.90 17.44 1,100 0 0.0
13/01/2023
17.83
 268,809 17.70 18.03 17.77 1,771 170,000 -4.7
12/01/2023
17.70
 237,246 17.70 18.22 17.64 1,000 150,333 -4.1
11/01/2023
17.70
 382,593 17.51 17.83 17.51 151,000 237,442 -2.4
10/01/2023
17.51
 228,588 17.31 17.90 17.12 21,100 65,400 -1.2
09/01/2023
17.31
 119,795 17.38 17.64 17.25 460 4,600 -0.1
06/01/2023
17.38
 225,469 17.77 17.90 17.25 500 93,000 -2.5
05/01/2023
17.77
 180,432 18.09 18.09 17.64 300 106,027 -2.9
04/01/2023
18.09
 249,090 18.28 18.61 17.96 300 66,700 -1.9
03/01/2023
18.28
 393,605 17.25 18.61 17.19 3,800 172,823 -4.7
30/12/2022
17.25
 86,186 16.73 17.31 16.80 100 10,400 -0.3
29/12/2022
16.73
 180,697 16.73 17.25 16.47 2,300 93,372 -2.4
28/12/2022
16.73
 234,215 16.60 16.86 16.47 2,300 214,543 -5.5
27/12/2022
16.60
 181,279 16.67 17.19 16.41 7,500 100,000 -2.4
26/12/2022
16.67
 255,633 17.51 17.51 16.28 1,100 109,314 -2.9
23/12/2022
17.51
 160,506 17.25 17.83 16.86 100 45,200 -1.2
22/12/2022
17.25
 191,255 17.83 17.83 16.67 2,500 81,300 -2.1
21/12/2022
17.83
 403,732 18.41 18.41 16.73 5,536 159,400 -4.2
20/12/2022
18.41
 382,175 19.06 19.38 17.96 14,114 80,093 -1.8
19/12/2022
19.06
 300,170 19.64 19.96 18.99 3,855 119,600 -3.5
16/12/2022
19.64
 472,684 20.22 22.03 19.38 3,421 200,600 -6.0
15/12/2022
20.22
 407,050 19.70 20.35 19.51 5,986 174,800 -5.3
14/12/2022
19.70
 380,302 18.86 19.90 18.54 5,094 22,200 -0.5
13/12/2022
18.86
 143,684 18.74 18.93 18.48 1,200 20,000 -0.5
12/12/2022
18.74
 214,355 18.99 19.45 18.61 2,900 48,000 -1.3
09/12/2022
18.99
 265,605 19.51 19.58 18.48 3,150 53,100 -1.4
08/12/2022
19.51
 168,776 18.74 20.22 18.74 3,800 30,000 -0.8
07/12/2022
18.74
 149,111 19.38 19.38 18.48 6,301 30,091 -0.7
06/12/2022
19.38
 234,868 20.61 20.80 19.38 4,200 45,300 -1.3
05/12/2022
20.61
 170,760 21.19 21.64 20.48 9,100 65,700 -1.8
02/12/2022
21.19
 114,873 21.06 21.38 20.29 11,553 32,800 -0.7
01/12/2022
21.06
 284,075 21.51 22.29 20.48 11,675 122,000 -3.6
30/11/2022
21.51
 155,940 21.19 21.64 20.93 8,100 4,500 0.1
29/11/2022
21.19
 179,220 21.45 21.64 20.35 1,000 256 0.0
28/11/2022
21.45
 233,185 19.77 21.58 19.77 6,609 4,200 0.1
25/11/2022
19.77
 128,048 18.54 19.77 18.54 1,575 100 0.0
24/11/2022
18.54
 65,900 18.67 19.12 18.15 5,600 0 0.2
23/11/2022
18.67
 178,384 18.99 19.25 18.41 32,100 0 0.9
22/11/2022
18.99
 190,054 18.09 19.58 17.96 5,313 2,600 0.1
21/11/2022
18.09
 77,251 17.19 18.35 14.28 400 800 -0.0
18/11/2022
17.19
 180,933 16.67 17.64 15.57 9,700 4,700 0.1
17/11/2022
16.67
 206,038 15.89 16.67 15.83 1,500 0 0.0
16/11/2022
15.89
 237,864 13.57 15.89 12.60 7,300 0 0.1
15/11/2022
13.57
 293,634 15.76 15.83 13.57 8,600 51,000 -0.9
14/11/2022
15.76
 230,706 17.19 17.31 15.12 19,145 75,000 -1.4
11/11/2022
17.19
 126,267 17.70 18.67 16.99 9,700 22,000 -0.3
10/11/2022
17.70
 180,610 19.51 19.51 16.80 13,870 24,000 -0.3
09/11/2022
19.51
 80,787 19.06 19.83 19.19 7,100 45,000 -1.1
08/11/2022
19.06
 130,973 19.32 19.58 18.80 4,200 41,745 -1.1
07/11/2022
19.32
 197,106 20.03 20.35 19.12 45,360 66,217 -0.6
04/11/2022
20.03
 300,000 21.38 21.77 19.12 111,116 120,100 -0.3
03/11/2022
21.38
 279,699 22.55 22.87 21.38 13,100 73,900 -2.0
02/11/2022
22.55
 146,332 23.26 23.52 22.55 1,300 51,000 -1.8
01/11/2022
23.26
 110,708 23.45 23.71 23.06 2,509 58,600 -2.0
31/10/2022
23.45
 110,637 23.65 24.36 23.06 4,600 46,500 -1.5
28/10/2022
23.65
 103,686 23.58 24.55 23.65 9,200 28,000 -0.7
27/10/2022
23.58
 157,844 23.26 23.90 22.94 2,800 75,500 -2.6
26/10/2022
23.26
 110,980 24.74 24.87 21.06 6,100 27,445 -0.8
25/10/2022
24.74
 261,935 24.29 27.13 23.26 131,200 135,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |