Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	49.55	296,100	49	50.30	49	14,600	41,100	0
16/09/2026	49.60	461,200	49.70	50.60	49.50	30,132	55,719	0
15/09/2026	49.50	395,100	48.70	49.90	48.70	0	0	0
14/09/2026	48.65	380,900	49	49.40	48.10	0	0	0
11/09/2026	49.50	591,000	50.40	50.80	49.50	0	0	0
10/09/2026	50.80	566,700	50.20	51.40	50.20	0	0	0
09/09/2026	50.40	535,900	51.20	51.80	50.40	0	0	0
08/09/2026	51.50	216,900	52	52	51.40	0	0	0
07/09/2026	52	540,500	51.80	52.40	51.20	0	0	0
04/09/2026	51.30	808,700	52	52.50	51	0	0	0
03/09/2026	52.20	358,400	53.50	53.50	52.20	0	0	0
02/09/2026	108.10	411,700	111.50	111.80	108.10	0	0	0
01/09/2026	107.10	1,384,900	101	107.10	101	0	0	0
31/08/2026	48.65	380,900	49	49.40	48.10	0	0	0
28/08/2026	53.50	427,900	53.70	54.90	53.50	0	0	0
27/08/2026	53.60	182,900	54	54.20	53.60	0	0	0
26/08/2026	54.10	393,800	53.60	54.70	53.50	0	0	0
25/08/2026	53.60	385,100	54	54.50	53.50	0	0	0
24/08/2026	54.20	707,900	55	55.50	53.80	0	0	0
21/08/2026	54.60	671,700	55.20	55.20	53.30	0	0	0
20/08/2026	55.20	1,794,200	57.20	58.10	54.10	0	0	0
19/08/2026	56.80	706,600	56.20	57.20	55	0	0	0
18/08/2026	56	1,394,400	55	57.90	54	0	0	0
17/08/2026	54.80	541,800	53	54.80	52.20	0	0	0
14/08/2026	53.50	905,000	53.80	53.80	51.60	0	0	0
13/08/2026	54.10	706,800	55	56.70	53.80	0	0	0
12/08/2026	55	1,089,600	55.20	55.60	53.80	0	0	0
11/08/2026	54.50	1,450,100	53.30	54.50	51.50	0	0	0
10/08/2026	53.40	868,600	52.50	53.40	51.10	0	0	0
07/08/2026	51.50	906,200	50	52.50	49.50	0	0	0
06/08/2026	49.90	392,900	51.50	51.50	49.85	0	0	0
05/08/2026	51.50	1,428,400	48.80	52.20	48.30	0	0	0
04/08/2026	48.80	361,800	49.45	50	48.30	0	0	0
03/08/2026	49.05	467,600	48	50	47.90	0	0	0
31/07/2026	48	673,200	47.05	48.65	46.50	0	0	0
30/07/2026	47	705,300	45	47.60	45	0	0	0
29/07/2026	45.15	822,900	44.80	45.85	44	0	0	0
28/07/2026	44.80	456,900	45	45.80	43.40	0	0	0
27/07/2026	45.50	303,000	47.60	47.60	45.50	0	0	0
24/07/2026	47.60	140,000	48	48.50	47.60	0	0	0
23/07/2026	48.50	355,200	48	49.15	46.85	0	0	0
22/07/2026	48.10	292,300	48.20	49	47.95	0	0	0
21/07/2026	48.20	265,800	49	49.30	48	0	0	0
20/07/2026	49.30	435,700	50.10	50.80	48	0	0	0
17/07/2026	50	302,700	51	51	49.85	0	0	0
16/07/2026	51.40	549,800	51.20	51.50	48.30	0	0	0
15/07/2026	51.90	216,200	52.60	53.10	51.30	0	0	0
14/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1736 (Volume + 17.36%, Ratio=0.17)
14/07/2026	52.50	275,200	52.30	53.20	51.60	0	0	0
13/07/2026	52.32	361,700	53.85	53.85	52.23	0	0	0
10/07/2026	53.85	205,700	53.94	54.28	53.68	0	0	0
09/07/2026	53.85	272,200	53.85	54.96	53.85	0	0	0
08/07/2026	54.36	137,200	53.68	54.53	53.68	0	0	0
07/07/2026	53.68	212,100	53.85	54.11	53.34	0	0	0
06/07/2026	53.85	267,100	54.45	54.96	53.25	0	0	0
03/07/2026	54.45	180,700	54.96	55.04	54.45	0	0	0
02/07/2026	55.39	238,500	55.90	56.15	55.13	0	0	0
01/07/2026	55.81	496,900	54.02	55.90	54.02	0	0	0
30/06/2026	54.02	192,100	53.94	54.28	53.68	0	0	0
29/06/2026	53.68	178,200	53.34	54.02	53.34	0	0	0
26/06/2026	53.34	201,400	53.68	54.02	53.17	0	0	0
25/06/2026	53.85	173,800	53.85	54.53	53.60	0	0	0
24/06/2026	53.77	456,400	54.45	54.62	53.43	0	0	0
23/06/2026	54.45	222,100	55.30	55.30	54.36	0	0	0
22/06/2026	54.79	196,300	55.30	55.81	54.53	0	0	0
19/06/2026	55.39	264,300	55.81	56.07	54.70	0	0	0
18/06/2026	55.81	193,300	55.64	56.41	55.64	0	0	0
17/06/2026	55.81	266,300	55.73	56.49	55.73	0	0	0
16/06/2026	55.73	156,800	55.81	55.98	55.13	0	0	0
15/06/2026	55.73	258,000	54.62	55.73	54.62	0	0	0
12/06/2026	54.45	202,800	54.79	54.96	54.28	0	0	0
11/06/2026	54.53	219,400	54.53	55.13	54.11	0	0	0
10/06/2026	54.53	211,700	54.11	55.30	54.11	0	0	0
09/06/2026	54.45	154,700	54.53	55.04	54.02	0	0	0
08/06/2026	54.53	494,200	55.56	55.56	54.11	0	0	0
05/06/2026	55.81	211,600	56.66	57.00	55.47	0	0	0
04/06/2026	56.41	435,500	56.66	57.60	56.15	0	0	0
03/06/2026	56.07	387,500	55.47	56.49	55.21	0	0	0
02/06/2026	55.98	310,600	55.64	56.66	55.64	0	0	0
01/06/2026	55.64	169,100	55.39	56.24	55.39	0	0	0
29/05/2026	55.39	334,000	55.56	56.24	55.39	0	0	0
28/05/2026	55.56	570,100	57.00	57.43	55.56	0	0	0
27/05/2026	56.92	453,600	56.75	58.62	56.75	0	0	0
26/05/2026	56.66	315,200	57.43	57.43	56.41	0	0	0
25/05/2026	56.92	291,500	57.26	58.20	56.32	0	0	0
22/05/2026	57.09	883,200	58.79	58.79	56.24	0	0	0
21/05/2026	58.71	731,600	61.35	61.35	58.03	0	0	0
20/05/2026	60.07	755,100	60.92	60.92	57.09	0	0	0
19/05/2026	61.09	2,750,200	59.65	62.12	59.48	0	0	0
18/05/2026	58.11	1,148,600	55.81	58.54	55.13	0	0	0
15/05/2026	55.47	372,200	57.34	57.34	55.39	0	0	0
14/05/2026	56.83	356,600	58.20	58.37	56.41	0	0	0
13/05/2026	57.34	1,051,200	54.79	58.45	54.79	0	0	0
12/05/2026	54.70	221,400	54.53	54.70	54.19	0	0	0
11/05/2026	53.85	849,400	56.24	56.24	53.60	0	0	0
08/05/2026	56.24	340,100	56.58	56.58	55.81	0	0	0
07/05/2026	56.41	515,400	56.83	57.60	55.98	0	0	0
06/05/2026	56.58	427,900	56.32	56.58	55.81	0	0	0
05/05/2026	56.15	1,010,300	57.86	57.94	55.73	0	0	0
04/05/2026	57.94	185,000	58.03	59.48	57.77	0	0	0
01/05/2026	96.50	359,600	98.80	99.60	96.40	0	0	0
30/04/2026	48.65	380,900	49	49.40	48.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.85	1.75%	10,511,800	0	0	48.65 108.10 49.60
2 tháng (2026-07-20)	0.85	1.75%	18,156,200	0	0	48.65 108.10 49.60
3 tháng (2026-06-18)	8.05	19.41%	28,722,500	0	0	41.45 108.10 49.60
6 tháng (2026-03-20)	19.01	62.33%	57,045,800	0	0	30.49 108.10 49.60
12 tháng (2025-09-22)	19.35	64.16%	121,983,100	0	0	30.09 111.20 49.60
24 tháng (2024-09-26)	19.35	64.16%	262,605,840	2,900	0.2	30.09 167.10 49.60
36 tháng (2023-10-02)	33.20	203.70%	426,709,543	13,538	1.7	16.30 167.10 49.60
60 tháng (2021-10-12)	9.33	23.24%	592,222,974	-3,320,318	-113.0	11.56 167.10 49.60

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH