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)
15/06/2023
20.92
 748,571 21.19 21.25 20.70 2,100 47,389 -1.7
14/06/2023
21.19
 600,862 21.19 21.74 20.97 2,200 83,800 -3.2
13/06/2023
21.19
 479,154 21.47 22.02 21.14 0 0 0
12/06/2023
21.47
 789,447 21.30 21.63 20.92 2,200 132,100 -5.0
09/06/2023
21.30
 677,725 20.97 21.36 20.92 500 60,000 -2.3
08/06/2023
20.97
 724,566 21.74 21.91 20.97 6,900 37,500 -1.2
07/06/2023
21.74
 649,903 21.63 21.91 21.47 14,100 146,700 -5.2
06/06/2023
21.63
 941,916 20.70 21.91 20.53 3,000 95,500 -3.6
05/06/2023
20.70
 710,231 20.70 20.86 20.37 14,100 111,700 -3.6
02/06/2023
20.70
 572,038 20.86 21.08 20.53 29,200 214,900 -7.0
01/06/2023
20.86
 1,129,594 20.81 21.03 20.20 3,910 128,500 -4.7
31/05/2023
20.81
 612,781 20.92 21.25 20.64 3,000 33,088 -1.1
30/05/2023
20.92
 843,576 20.26 21.19 20.37 2,000 100,368 -3.7
29/05/2023
20.26
 303,228 20.20 20.59 20.15 200 15,000 -0.5
26/05/2023
20.20
 808,244 19.82 20.64 19.98 700 6,757 -0.2
25/05/2023
19.82
 556,887 19.82 20.26 19.60 3,000 19 0.1
24/05/2023
19.82
 943,696 19.16 20.26 19.27 0 16,689 -0.6
23/05/2023
19.16
 679,183 19.27 19.49 18.83 500 100 0.0
22/05/2023
19.27
 970,257 19.21 19.54 18.61 57 147,000 -5.1
19/05/2023
19.21
 1,192,264 18.22 19.27 18.17 100 51,393 -1.7
18/05/2023
18.22
 1,054,362 18.39 18.94 18.06 1,000 14,100 -0.4
17/05/2023
18.39
 1,480,942 17.78 19.05 17.78 700 94,557 -3.2
16/05/2023
17.78
 1,888,291 16.51 17.95 16.51 300 206,700 -6.5
15/05/2023
16.51
 298,824 16.46 16.62 16.35 0 55,500 -1.7
12/05/2023
16.46
 595,144 16.40 16.57 16.29 13,300 16,300 -0.1
11/05/2023
16.40
 344,003 16.57 16.62 16.35 0 18,400 -0.6
10/05/2023
16.57
 541,065 16.51 16.74 16.35 20,700 55,500 -1.0
09/05/2023
16.51
 435,658 16.40 17.01 16.46 0 97,200 -2.9
08/05/2023
16.40
 250,990 16.35 16.68 16.29 1,300 51,419 -1.5
05/05/2023
16.35
 356,790 16.68 16.68 16.24 200 7,500 -0.2
04/05/2023
16.68
 615,954 17.07 17.07 16.40 11,300 67,100 -1.7
28/04/2023
17.07
 560,881 16.68 17.12 16.57 50,000 1,000 1.5
27/04/2023
16.68
 202,600 16.74 16.96 16.57 0 100 -0.0
26/04/2023
16.74
 384,752 16.74 16.79 16.40 100 100 -0
25/04/2023
16.74
 726,149 16.96 17.29 16.51 41,000 5,000 1.1
24/04/2023
16.96
 416,535 17.23 17.51 16.90 5,000 1,452 0.1
21/04/2023
17.23
 490,731 17.29 17.56 16.85 1,500 127,600 -3.9
20/04/2023
17.29
 828,417 16.96 17.67 16.90 1,800 122,300 -3.8
19/04/2023
16.96
 404,523 17.23 17.34 16.85 0 0 0
18/04/2023
17.23
 781,389 16.62 17.40 16.57 0 2,300 -0.1
17/04/2023
16.62
 420,617 16.35 16.62 16.24 0 82,818 -2.5
14/04/2023
16.35
 414,448 16.62 16.85 16.29 600 85,000 -2.5
13/04/2023
16.62
 512,258 16.46 17.01 16.40 0 105,000 -3.2
12/04/2023
16.46
 223,519 16.40 16.79 16.35 0 53,400 -1.6
11/04/2023
16.40
 755,041 16.62 16.74 16.18 700 244,000 -7.2
10/04/2023
16.62
 1,030,817 16.40 17.18 16.57 3,300 225,400 -6.8
07/04/2023
16.40
 715,708 16.18 16.51 15.96 10,300 215,000 -6.1
06/04/2023
16.18
 1,135,812 16.13 16.68 16.07 36,400 14,093 0.7
05/04/2023
16.13
 1,060,125 15.41 16.24 15.36 9,700 65,300 -1.6
04/04/2023
15.41
 424,068 15.52 15.63 15.19 16,300 1,000 0.4
03/04/2023
15.52
 604,357 15.03 15.63 15.08 735 12,400 -0.3
31/03/2023
15.03
 567,761 14.59 15.08 14.70 10,780 41,700 -0.8
30/03/2023
14.59
 382,977 14.64 14.86 14.48 1,200 3,000 -0.0
29/03/2023
14.64
 160,875 14.59 14.64 14.48 0 0 0
28/03/2023
14.59
 422,474 14.59 14.70 14.48 6,100 88,400 -2.2
27/03/2023
14.59
 293,430 14.59 14.70 14.48 0 55,000 -1.5
24/03/2023
14.59
 105,107 14.70 14.70 14.42 0 20,000 -0.5
23/03/2023
14.70
 9,918 14.70 14.75 14.53 0 94,267 -2.5
22/03/2023
14.70
 651,503 14.53 14.86 14.31 0 258,200 -6.8
21/03/2023
14.53
 180,882 14.31 14.59 14.26 0 0 0
20/03/2023
14.31
 356,852 14.70 14.86 14.26 10,100 152,000 -3.8
17/03/2023
14.70
 58,421 14.48 14.86 14.59 11,200 400 0.3
16/03/2023
14.48
 419,265 14.92 14.97 14.48 32,200 328,500 -7.9
15/03/2023
14.92
 235,974 14.53 15.41 14.70 0 5,900 -0.2
14/03/2023
14.53
 419,696 14.64 14.86 14.48 157,900 55,000 2.7
13/03/2023
14.64
 442,015 14.97 14.97 14.64 3,000 146,300 -3.9
10/03/2023
14.97
 545,052 14.75 15.25 14.59 100 149,100 -4.1
09/03/2023
14.75
 532,019 14.59 14.92 14.59 49,000 386,900 -9.0
08/03/2023
14.59
 295,120 14.42 14.64 14.31 1,506 78,400 -2.0
07/03/2023
14.42
 145,981 14.48 14.59 14.42 410 38,263 -1.0
06/03/2023
14.48
 267,946 14.26 14.70 14.31 0 76,700 -2.0
03/03/2023
14.26
 96,959 14.37 14.59 14.20 0 21,067 -0.5
02/03/2023
14.37
 89,314 14.31 14.75 14.26 600 19,100 -0.5
01/03/2023
14.31
 222,611 14.20 14.37 14.04 2,828 88,618 -2.2
28/02/2023
14.20
 97,706 14.09 14.70 13.76 10,100 17,800 -0.2
27/02/2023
14.09
 190,488 14.53 14.53 13.98 1,400 34,500 -0.9
24/02/2023
14.53
 172,864 14.59 14.81 14.37 2,000 68,109 -1.7
23/02/2023
14.59
 476,600 14.75 15.03 14.31 620 139,300 -3.7
22/02/2023
14.75
 513,816 15.36 15.36 14.64 162,200 220,095 -1.6
21/02/2023
15.36
 784,970 15.14 15.69 14.97 200 248,300 -6.9
20/02/2023
15.14
 393,728 15.03 15.14 14.70 1,100 169,363 -4.6
16/02/2023
15.03
 262,631 14.75 15.14 14.64 0 93,800 -2.5
15/02/2023
14.75
 137,472 14.64 14.75 14.42 1 49,411 -1.3
14/02/2023
14.64
 113,273 14.42 14.64 14.26 0 16,500 -0.4
13/02/2023
14.42
 292,349 14.75 14.86 14.20 900 35,800 -0.9
10/02/2023
14.75
 168,570 14.92 15.03 14.75 49,100 0 1.3
09/02/2023
14.92
 99,559 14.64 14.92 14.70 19,500 866 0.5
08/02/2023
14.64
 182,521 14.70 14.81 14.37 6,400 1,026 0.1
07/02/2023
14.70
 214,015 14.92 15.08 14.59 11,500 0 0.3
06/02/2023
14.92
 182,698 14.92 14.97 14.64 1,400 0 0.0
03/02/2023
14.92
 442,335 15.47 15.47 14.70 5,073 46,491 -1.1
02/02/2023
15.47
 371,057 15.69 15.74 15.30 19,300 0 0.5
01/02/2023
15.69
 1,130,264 16.02 16.29 15.69 25,688 442,493 -12.2
31/01/2023
16.02
 727,624 16.18 16.29 15.63 7,700 147,600 -4.1
30/01/2023
16.18
 567,282 15.74 16.40 15.74 100 210,100 -6.2
27/01/2023
15.74
 634,318 15.58 15.96 15.30 24,300 345,314 -9.2
19/01/2023
15.58
 321,845 15.58 15.74 15.41 10,600 150,300 -3.9
18/01/2023
15.58
 393,725 15.14 15.74 15.14 9,925 162,900 -4.3
17/01/2023
15.14
 324,077 15.08 15.25 14.97 2,900 125,579 -3.4
16/01/2023
15.08
 123,619 15.19 15.25 14.86 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |