Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-05) 		-9.20 -8.36% 11,314,300 -328,300 -34.7
99
110
99.30
2 tháng
(2025-10-06) 		6.20 6.55% 36,839,500 283,900 29.3
94.60
119.30
99.30
3 tháng
(2025-09-08) 		2.61 2.66% 43,133,400 170,300 19.0
94.60
119.30
99.30
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,964,600 -1,344,613 -110.1
94.60
123.90
99.30
12 tháng
(2024-12-10) 		-41.09 -28.96% 185,943,600 -3,300,679 -317.1
94.60
168.10
99.30
24 tháng
(2023-12-18) 		54.91 119.64% 472,124,412 -7,768,317 -609.1
45.89
168.10
99.30
36 tháng
(2022-12-21) 		76.56 315.85% 656,677,905 -17,247,311 -898.8
22.48
168.10
99.30
60 tháng
(2020-12-31) 		34.05 51.01% 775,282,213 -21,612,904 -1,182.8
18.44
168.10
99.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2022
49.21
 512,288 49.13 50.22 48.35 676 98 0.0
09/09/2022
49.13
 302,528 48.51 56.06 48.27 2,400 571 0.1
08/09/2022
48.51
 284,260 49.05 49.83 48.51 22,400 0 1.4
07/09/2022
49.05
 250,262 51.00 51.15 48.35 1,200 100 0.1
06/09/2022
51.00
 140,794 50.61 51.23 50.30 0 2,000 -0.1
05/09/2022
50.61
 129,675 50.38 51.23 49.83 0 70 -0.0
31/08/2022
50.38
 267,543 49.68 50.61 49.05 96,000 1,000 6.1
30/08/2022
49.68
 135,107 49.05 49.99 49.05 24,600 0 1.6
29/08/2022
49.05
 322,263 51.31 51.31 48.43 4,000 100 0.2
26/08/2022
51.31
 412,127 51.08 51.93 50.61 104,900 0 6.8
25/08/2022
51.08
 265,531 51.23 52.17 50.61 300 200 0.0
24/08/2022
51.23
 638,869 49.75 51.39 49.68 153,400 24,200 8.3
23/08/2022
49.75
 162,349 49.44 49.83 48.66 500 26,200 -1.6
22/08/2022
49.44
 314,407 49.36 49.52 48.35 38,075 7,500 1.9
19/08/2022
49.36
 186,351 49.60 50.14 48.27 691 11,418 -0.7
18/08/2022
49.60
 324,616 50.14 50.77 49.05 700 1,900 -0.1
17/08/2022
50.14
 441,065 49.75 50.77 49.68 1,500 1,200 0.0
16/08/2022
49.75
 239,352 50.14 50.53 49.44 364 926 -0.0
15/08/2022
50.14
 778,728 48.04 50.22 47.81 1,200 104,800 -6.6
12/08/2022
48.04
 211,968 47.50 48.35 47.42 6,100 400 0.3
11/08/2022
47.50
 211,736 48.90 49.05 47.42 3,100 700 0.2
10/08/2022
48.90
 432,972 47.73 49.44 47.50 4,363 8,600 -0.3
09/08/2022
47.73
 209,737 47.81 48.27 47.18 148 400 -0.0
08/08/2022
47.81
 209,484 47.73 47.88 46.56 7,400 0 0.5
05/08/2022
47.73
 294,602 48.51 48.51 47.57 2,200 3,418 -0.1
04/08/2022
48.51
 580,343 47.65 48.66 47.50 140,100 4,500 8.4
03/08/2022
47.65
 328,991 46.56 47.81 45.94 10,000 5,900 0.3
02/08/2022
46.56
 441,565 47.11 47.50 45.86 1,100 0 0.1
01/08/2022
47.11
 374,238 47.34 48.97 46.33 800 1,800 -0.1
29/07/2022
47.34
 194,939 47.50 48.97 46.87 1,900 5,000 -0.2
28/07/2022
47.50
 473,857 47.34 49.52 46.95 200 92,200 -5.6
27/07/2022
47.34
 367,611 47.11 48.97 46.41 6,500 700 0.3
26/07/2022
47.11
 550,981 47.11 47.73 45.78 3,900 200 0.2
25/07/2022
47.11
 563,793 46.64 48.27 45.08 0 8,900 -0.5
22/07/2022
46.64
 424,170 46.09 47.50 45.32 18,200 17,200 0.1
21/07/2022
46.09
 582,297 43.91 46.95 43.13 0 18,100 -1.1
20/07/2022
43.91
 373,920 42.59 43.91 42.20 0 47,800 -2.6
19/07/2022
42.59
 283,167 43.21 43.29 42.04 700 130,725 -7.1
18/07/2022
43.21
 309,116 43.45 44.77 42.75 3,300 44,001 -2.2
15/07/2022
43.45
 328,550 42.75 44.07 42.12 200 19,400 -1.1
14/07/2022
42.75
 265,413 42.82 42.98 42.04 100 37,500 -2.0
13/07/2022
42.82
 198,500 42.75 43.21 41.97 0 0 0
12/07/2022
42.75
 168,790 41.97 42.82 41.97 300 10,600 -0.6
11/07/2022
41.97
 218,248 43.13 43.68 41.97 1,500 10,100 -0.5
08/07/2022
43.13
 285,713 42.82 43.91 41.89 1,400 4,500 -0.2
07/07/2022
42.82
 154,414 43.45 43.60 42.12 2,300 1,000 0.1
06/07/2022
43.45
 155,234 44.69 45.08 42.51 1,600 800 0.0
05/07/2022
44.69
 157,474 45.08 46.17 43.99 500 2,867 -0.1
04/07/2022
45.08
 263,740 43.52 45.16 41.27 300 14,700 -0.8
01/07/2022
43.52
 172,910 43.52 44.38 42.04 1,000 9,600 -0.5
30/06/2022
43.52
 117,090 43.13 43.99 42.04 13,430 3,990 0.5
29/06/2022
43.13
 252,006 42.75 43.99 42.43 100,200 22,000 4.3
28/06/2022
42.75
 152,225 43.37 44.38 41.27 2,100 9,700 -0.4
27/06/2022
43.37
 28,910 43.60 44.23 43.21 0 0 0
24/06/2022
43.60
 206,900 43.60 44.15 42.51 98,100 1,000 5.4
23/06/2022
43.60
 233,086 41.42 44.38 41.27 43,800 3,000 2.2
22/06/2022
41.42
 133,735 40.88 42.75 40.41 800 1,100 -0.0
21/06/2022
40.88
 283,377 39.86 42.04 39.32 108,700 1,500 5.7
20/06/2022
39.86
 821,896 45.24 45.78 39.71 178,000 280,980 -5.2
17/06/2022
45.24
 386,887 48.27 48.27 44.85 23,903 30,800 -0.4
16/06/2022
48.27
 270,260 48.43 49.75 47.81 25,300 50,500 -1.6
15/06/2022
48.43
 369,410 50.22 50.22 47.34 102,900 56,800 2.9
14/06/2022
50.22
 417,841 48.97 50.61 48.27 203,014 1,000 12.9
13/06/2022
48.97
 580,625 51.93 52.01 48.59 17,000 1,700 1.0
10/06/2022
51.93
 434,974 53.41 53.65 51.78 1,730 100 0.1
09/06/2022
53.41
 321,429 53.65 53.96 52.95 20,415 300 1.4
08/06/2022
53.65
 535,987 53.57 53.96 52.63 22,800 9,000 0.9
07/06/2022
53.57
 327,201 53.41 54.04 52.17 2,000 200 0.1
06/06/2022
53.41
 514,007 52.79 54.35 52.48 200 3,000 -0.2
03/06/2022
52.79
 330,949 52.48 53.72 52.09 800 5,200 -0.3
02/06/2022
52.48
 392,733 52.95 53.65 52.09 14,100 60,500 -3.1
01/06/2022
52.95
 444,940 53.33 53.65 52.09 2,200 100 0.1
31/05/2022
53.33
 319,519 54.66 54.97 53.33 700 9,500 -0.6
30/05/2022
54.66
 313,752 55.13 55.44 54.04 3,400 2,800 0.0
27/05/2022
55.13
 463,517 53.57 55.98 53.18 3,800 4,300 -0.0
26/05/2022
53.57
 793,741 51.86 54.50 51.23 200 119,600 -8.1
25/05/2022
51.86
 520,863 51.62 52.09 50.61 4,900 185,400 -11.9
24/05/2022
51.62
 320,100 52.09 53.18 50.53 3,100 106,200 -6.8
23/05/2022
52.09
 446,774 52.01 53.96 49.91 3,900 56,000 -3.4
20/05/2022
52.01
 682,479 51.23 52.87 50.61 7,300 118,700 -7.3
19/05/2022
51.23
 281,149 54.11 54.11 51.23 200 120,800 -8.0
18/05/2022
54.11
 259,195 54.19 54.50 52.01 3,400 97,838 -6.4
17/05/2022
54.19
 592,680 52.71 54.35 51.86 0 21,400 -1.5
16/05/2022
52.71
 240,326 50.61 54.89 51.78 0 8,300 -0.6
13/05/2022
50.61
 204,645 52.56 54.19 49.75 21,600 2,164 1.3
12/05/2022
52.56
 273,303 53.65 56.06 51.39 2,900 3,610 -0.0
11/05/2022
53.65
 129,326 54.42 55.13 52.56 2,000 4,600 -0.2
10/05/2022
54.42
 256,740 49.91 56.84 48.27 3,710 1,700 0.1
09/05/2022
49.91
 429,604 53.57 53.65 47.81 27,400 7,300 1.3
06/05/2022
53.57
 203,719 56.06 56.06 52.95 9,300 1,100 0.6
05/05/2022
56.06
 346,781 56.68 58.24 54.35 11,010 10,400 0.1
04/05/2022
56.68
 143,183 58.79 58.79 55.98 3,500 100 0.2
29/04/2022
58.79
 455,180 57.62 59.10 56.68 2,500 1,900 0.0
28/04/2022
57.62
 249,222 56.06 59.17 56.60 14,800 6,600 0.6
27/04/2022
56.06
 206,041 55.59 57.62 55.28 1,100 300 0.1
26/04/2022
55.59
 339,626 53.72 55.98 50.61 11,200 5,900 0.4
25/04/2022
53.72
 528,156 58.79 59.80 51.47 46,911 800 3.2
22/04/2022
58.79
 706,800 62.60 63.38 56.06 115,700 2,300 8.8
21/04/2022
62.60
 396,100 63.46 65.40 60.34 26,100 1,400 2.0
20/04/2022
63.46
 584,300 64.94 65.95 62.29 22,550 120,100 -8.0

Chính sách bảo mật | Điều khoản sử dụng |