Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2026	111.40	1,126,100	115.30	115.30	111.30	13,461	127,110	-12.9
28/01/2026	115.40	1,244,200	117.90	119.50	115	235,600	93,100	16.6
27/01/2026	115.60	815,700	114.70	116.10	112	98,900	59,000	4.5
26/01/2026	113	1,131,100	114.80	117.50	111.10	177,200	29,600	16.8
23/01/2026	114.70	1,410,100	120.90	120.90	113.20	77,500	48,100	3.2
22/01/2026	121	1,317,800	125	125	120.70	353,400	174,900	21.8
21/01/2026	122	1,228,500	122.50	124.80	119.50	33,800	36,900	-0.4
20/01/2026	125.50	1,794,400	123.50	129.90	122	321,900	111,800	26.7
19/01/2026	122	1,588,400	123.30	124.20	118.10	190,300	86,200	12.3
16/01/2026	122	1,917,600	124.50	128.90	121.80	75,300	178,400	-13.0
15/01/2026	128.90	1,618,500	126	131.50	123.50	107,100	25,600	10.3
14/01/2026	123	3,882,400	118	123	115.40	190,300	164,600	3.2
13/01/2026	115	3,106,000	122	122	110.20	240,700	256,000	-2.1
12/01/2026	114.50	684,500	114.50	114.50	114.50	7,400	12,200	-0.5
09/01/2026	107.10	1,384,900	101	107.10	101	89,100	7,300	8.4
08/01/2026	100.10	945,900	105.70	105.70	99.70	74,500	16,800	5.9
07/01/2026	102.20	1,586,300	95.50	102.20	95.30	326,400	10,900	31.4
06/01/2026	95.60	478,800	96.80	96.80	95.30	300	51,700	-4.9
05/01/2026	96.50	359,600	98.80	99.60	96.40	37,800	29,600	0.8
31/12/2025	98.80	245,800	98.60	98.80	97.70	600	0	0.1
30/12/2025	98.10	315,400	97.50	98.30	96.90	23,500	0	2.3
29/12/2025	97	207,700	97.80	97.80	96.50	6,300	900	0.5
26/12/2025	97	358,100	97	97.30	95.30	7,400	28,500	-2.0
25/12/2025	97.30	335,800	98.60	98.60	96.90	4,200	38,800	-3.4
24/12/2025	97.80	261,500	97.50	99	97.10	1,000	6,700	-0.6
23/12/2025	97.80	729,600	100	101.20	97.30	13,500	28,400	-1.4
22/12/2025	99.60	267,900	98.60	99.70	98.30	27,500	53,500	-2.6
19/12/2025	98.60	409,800	101.40	101.40	98.10	300	36,300	-3.6
18/12/2025	100.80	146,400	102.20	102.20	99.50	100	3,000	-0.3
17/12/2025	101.20	764,800	98.60	104	98.60	34,400	20,800	1.3
16/12/2025	99.30	401,800	98.40	99.30	97.30	33,500	10,900	2.2
15/12/2025	98.40	236,700	96.80	98.80	96.60	700	1,000	-0.0
12/12/2025	96.80	378,700	96.80	100.10	96.20	30,000	10,800	1.9
11/12/2025	97	225,400	95.70	97.60	95.70	0	2,200	-0.2
10/12/2025	96.70	171,700	96.80	98	96.70	500	14,900	-1.4
09/12/2025	96.80	626,800	98.20	98.30	95.30	8,900	35,000	-2.5
08/12/2025	97.90	394,400	99.40	100.30	97.70	600	30,200	-2.9
05/12/2025	99.30	443,100	100.80	101.70	99	700	1,000	-0.0
04/12/2025	100.80	308,100	101.10	102.20	100.50	2,200	31,500	-3.0
03/12/2025	100.80	267,300	100	102.50	100	1,100	5,200	-0.4
02/12/2025	99.80	268,000	101.20	102	99.50	800	37,800	-3.7
01/12/2025	101.60	398,200	99	102.60	98.70	104,600	8,100	9.7
28/11/2025	99	417,400	99.80	100.40	98	5,800	2,200	0.4
27/11/2025	99.80	252,800	101.60	101.70	99.70	800	4,900	-0.4
26/11/2025	100.40	392,500	99.60	101.20	99.50	6,600	31,500	-2.5
25/11/2025	99.60	676,900	102.70	103	99.60	3,000	12,800	-1.0
24/11/2025	102.80	379,000	104	105	102.60	8,300	25,400	-1.8
21/11/2025	104	837,200	104	104.40	102	4,700	129,400	-12.9
20/11/2025	104.80	452,400	107	107.50	104.50	0	400	-0.0
19/11/2025	107	424,500	109	109.80	105.20	300	22,900	-2.4
18/11/2025	108.80	942,900	104.60	111	104	134,200	18,200	12.4
17/11/2025	104.80	503,300	107	107.20	104.20	800	33,000	-3.4
14/11/2025	106.30	430,900	106	107.50	105.10	23,000	59,000	-3.8
13/11/2025	106.30	493,400	106.10	107.50	104.90	11,400	52,100	-4.4
12/11/2025	105.50	404,200	103.40	105.50	103	9,800	37,100	-2.9
11/11/2025	103.40	422,800	105.50	105.50	101.50	35,400	20,000	1.6
10/11/2025	102.20	596,900	105.70	106.40	102.20	12,800	52,900	-4.2
07/11/2025	105	1,014,100	106.60	109.10	104.50	128,500	161,300	-3.6
06/11/2025	106.60	717,100	111.70	111.70	106.60	8,600	72,900	-7.0
05/11/2025	110	714,400	110	112.70	109.10	4,000	16,400	-1.4
04/11/2025	109.80	1,965,100	108.60	114	102	222,100	107,100	11.9
03/11/2025	108.10	1,401,400	115	119.50	108.10	65,300	69,200	-0.5
31/10/2025	115.50	1,337,000	120.30	121.90	115.50	22,200	93,100	-8.6
30/10/2025	119.30	2,265,100	115.30	122.50	115.30	135,600	106,600	3.4
29/10/2025	115	645,000	117	117.40	114.30	46,800	110,200	-7.3
28/10/2025	116	1,164,100	114.50	117.90	110.20	99,500	52,500	5.3
27/10/2025	114.50	1,330,100	117	118.90	114.50	133,800	147,900	-1.7
24/10/2025	113.70	1,803,900	106	113.70	105	129,400	99,400	3.5
23/10/2025	106.30	1,037,100	111.10	112.30	106.30	24,400	120,700	-10.6
22/10/2025	112.50	1,317,900	114.40	114.40	109	180,800	15,300	18.6
21/10/2025	111	1,794,900	106.80	111.20	106.80	226,500	14,500	23.1
20/10/2025	104.50	3,339,300	100	107	98.50	310,100	59,600	26.0
17/10/2025	100	569,300	100.80	100.80	97.80	2,200	1,900	0.0
16/10/2025	99.80	828,900	99.40	100.80	96.50	17,000	63,000	-4.6
15/10/2025	98.80	614,000	98	99	96.20	10,600	75,000	-6.3
14/10/2025	97.40	1,086,000	99.70	99.70	95.80	3,000	0	0.3
13/10/2025	98.60	669,400	97.80	102	97.40	42,300	18,300	2.3
10/10/2025	98.60	696,900	95.20	98.80	94.40	116,900	15,600	9.8
09/10/2025	94.60	462,400	95.80	96.60	94.30	0	0	0
08/10/2025	96.30	246,300	97	97.10	95.90	49,300	600	4.7
07/10/2025	95.50	221,800	95.10	97.20	95.10	13,000	0	1.2
06/10/2025	94.60	729,300	94.80	95.50	93.80	11,300	79,400	-6.4
03/10/2025: Cổ tức tiền mặt tỉ lệ: 10.81%
03/10/2025	94.60	171,300	95.50	96.40	94.60	2,700	2,500	0.0
02/10/2025	95.52	129,100	96.90	96.90	95.22	100	5,700	-0.5
01/10/2025	95.32	339,400	96.90	97.10	94.93	3,600	18,100	-1.4
30/09/2025	97.10	286,100	97.40	98.98	96.31	2,600	28,300	-2.5
29/09/2025	97.30	298,300	98.98	98.98	96.90	14,000	20,000	-0.6
26/09/2025	98.68	298,000	100.17	100.17	98.39	4,900	44,000	-3.9
25/09/2025	100.17	303,700	99.97	100.66	99.28	46,200	14,000	3.2
24/09/2025	99.38	146,300	100.76	100.76	98.88	1,500	33,500	-3.2
23/09/2025	99.87	255,800	99.57	102.24	98.88	53,200	25,500	2.8
22/09/2025	98.68	245,100	99.87	100.66	98.39	4,600	75,800	-7.1
19/09/2025	99.87	358,600	102.64	102.64	99.87	31,700	117,100	-8.7
18/09/2025	102.14	251,000	103.82	103.82	101.75	21,100	62,800	-4.3
17/09/2025	103.82	717,400	101.35	105.70	101.35	204,500	42,800	17.1
16/09/2025	102.74	436,700	102.93	104.32	102.04	35,600	13,500	2.3
15/09/2025	102.84	568,400	100.27	102.84	100.27	108,400	13,400	9.8
12/09/2025	99.38	291,000	97.79	100.86	97.79	35,000	9,500	2.5
11/09/2025	97.60	297,800	98.88	98.88	96.90	4,800	14,400	-1.0
10/09/2025	98.29	136,700	99.18	99.18	98.19	800	17,500	-1.7

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 (2025-12-30)	17.30	17.64%	27,055,900	1,268,900	143.4	95.60 128.90 111.40
2 tháng (2025-12-01)	13.80	13.58%	34,657,700	1,141,700	131.1	95.60 128.90 111.40
3 tháng (2025-10-31)	-0.10	-0.09%	49,433,900	827,500	96.5	95.60 128.90 111.40
6 tháng (2025-08-04)	3.17	2.82%	92,505,200	506,808	69.2	94.60 128.90 111.40
12 tháng (2025-02-03)	-45.38	-28.22%	188,912,200	-1,812,630	-135.0	94.60 165.23 111.40
24 tháng (2024-02-15)	48.94	73.63%	469,351,416	-2,944,313	-261.6	65.78 168.10 111.40
36 tháng (2023-02-14)	92.04	393.98%	679,939,017	-12,980,541	-682.6	22.48 168.10 111.40
60 tháng (2021-02-24)	56.03	94.38%	800,510,916	-18,860,310	-898.0	18.44 168.10 111.40

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH