Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	63.90	202,800	64.30	64.50	63.70	2,200	200	0
11/06/2026	64	219,400	64	64.70	63.50	335	0	0
10/06/2026	64	211,700	63.50	64.90	63.50	700	2,000	0
09/06/2026	63.90	154,700	64	64.60	63.40	1,230	8,700	0
08/06/2026	64	494,200	65.20	65.20	63.50	300	600	0
05/06/2026	65.50	211,600	66.50	66.90	65.10	2,000	1,536	0
04/06/2026	66.20	435,500	66.50	67.60	65.90	600	600	0
03/06/2026	65.80	387,500	65.10	66.30	64.80	10,000	28,895	0
02/06/2026	65.70	310,600	65.30	66.50	65.30	25,200	50,500	0
01/06/2026	65.30	169,100	65	66	65	25,100	42,042	0
29/05/2026	65	334,000	65.20	66	65	22,000	118,800	0
28/05/2026	65.20	570,100	66.90	67.40	65.20	15,200	101,300	0
27/05/2026	66.80	453,600	66.60	68.80	66.60	45,200	33,900	0
26/05/2026	66.50	315,200	67.40	67.40	66.20	5,200	40,800	0
25/05/2026	66.80	291,500	67.20	68.30	66.10	500	44,400	0
22/05/2026	67	883,200	69	69	66	5,200	101,737	0
21/05/2026	68.90	731,600	72	72	68.10	0	95,100	0
20/05/2026	70.50	755,100	71.50	71.50	67	52,900	0	0
19/05/2026	71.70	2,750,200	70	72.90	69.80	95,400	20,431	0
18/05/2026	68.20	1,148,600	65.50	68.70	64.70	120,400	14,000	0
15/05/2026	65.10	372,200	67.30	67.30	65	600	2,176	0
14/05/2026	66.70	356,600	68.30	68.50	66.20	1,100	25,900	0
13/05/2026	67.30	1,051,200	64.30	68.60	64.30	16,700	4,994	0
12/05/2026	64.20	221,400	64	64.20	63.60	900	2,500	0
11/05/2026	63.20	849,400	66	66	62.90	15,000	48,200	0
08/05/2026	66	340,100	66.40	66.40	65.50	225	29,200	0
07/05/2026	66.20	515,400	66.70	67.60	65.70	1,300	9,300	0
06/05/2026	66.40	427,900	66.10	66.40	65.50	41,400	1,200	0
05/05/2026	65.90	1,010,300	67.90	68	65.40	42,000	232,870	0
04/05/2026	68	185,000	68.10	69.80	67.80	10,800	15,501	0
29/04/2026	68	298,600	68.80	68.80	67.60	5,400	46,000	0
28/04/2026	68.80	315,200	69.50	69.60	68.30	17,000	15,900	0
24/04/2026	69.40	390,600	68.70	71	68.60	21,600	6,800	0
23/04/2026	68.50	394,800	69.50	69.50	67.60	2,500	9,500	0
22/04/2026	67.70	842,900	68.50	69.70	66.90	13,000	181,297	0
21/04/2026	69.70	644,100	70	71.50	69.50	20,020	203,610	0
20/04/2026	70.80	266,300	70.80	71.90	70.70	2,800	44,176	0
17/04/2026	71	258,100	70.30	72.30	70.30	27,000	45,300	0
16/04/2026	70.30	584,900	71.50	72.10	70.10	7,000	74,700	0
15/04/2026	71.80	394,500	73	73.30	71.70	7,400	12,800	0
14/04/2026	72.20	741,600	72	74.50	72	52,100	9,400	0
13/04/2026	71.70	526,500	72.90	73	71.50	13,700	80,800	0
10/04/2026	73	355,700	74	74	72.40	2,500	5,900	0
09/04/2026	73.50	408,800	75.50	75.50	73.30	4,700	21,400	0
08/04/2026	74.80	422,100	75.50	75.50	72.50	17,300	5,700	0
07/04/2026: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
07/04/2026	72.20	925,900	69	74.10	69	12,600	2,000	0
06/04/2026	69.30	598,900	68.85	70.47	68.56	12,300	20,600	0
03/04/2026	68.85	656,200	72.31	72.83	68.85	10,100	102,900	0
02/04/2026	72.31	426,000	73.56	73.56	70.62	5,080	10,000	0
01/04/2026	73.12	760,500	72.31	75.03	71.21	79,500	63,400	0
31/03/2026	70.91	681,800	73.12	73.12	69.74	10,940	124,400	0
30/03/2026	71.72	486,200	72.97	72.97	70.47	28,515	9,334	0
27/03/2026	72.97	1,072,000	72.83	74.30	71.50	59,590	22,100	0
26/03/2026	69.96	853,300	66.87	69.96	66.28	130,700	8,200	0
25/03/2026	65.40	521,200	62.60	65.54	62.60	43,429	7,100	0
24/03/2026	62.23	256,600	62.53	62.82	61.42	27,104	2,500	0
23/03/2026	60.76	809,700	65.18	65.18	60.76	9,209	80,600	0
20/03/2026	65.32	297,500	65.84	67.02	64.73	4,600	15,300	-1.0
19/03/2026	65.76	273,200	66.21	66.28	65.25	84,300	1,400	7.5
18/03/2026	66.87	297,900	66.21	67.24	65.99	37,500	119,200	-7.4
17/03/2026	65.99	353,500	66.21	67.53	65.62	12,300	137,600	-11.2
16/03/2026	65.47	387,200	65.54	66.21	65.03	16,500	321,800	-27.4
13/03/2026	65.54	720,000	66.94	66.94	65.47	16,500	321,800	-27.4
12/03/2026	67.38	396,900	69.37	69.37	67.31	27,900	147,500	-11.0
11/03/2026	69.37	497,900	67.16	69.88	66.79	86,000	73,600	1.1
10/03/2026	67.31	934,200	71.28	71.28	64.73	8,800	27,500	-1.7
09/03/2026	66.79	497,700	66.79	67.68	66.79	8,800	27,500	-1.7
06/03/2026	71.80	537,300	74.00	74.00	71.80	28,000	62,800	-3.4
05/03/2026	74.00	281,400	75.70	76.50	74.00	6,600	17,700	-1.1
04/03/2026	73.93	794,500	73.86	75.18	71.36	134,800	70,700	6.3
03/03/2026	74.37	674,100	75.40	77.17	74.37	17,800	24,200	-0.7
02/03/2026	75.92	679,600	75.40	77.68	75.40	107,500	18,100	10.5
27/02/2026	78.86	627,700	78.49	79.89	77.17	110,800	8,800	10.9
26/02/2026	78.49	401,000	79.45	80.18	78.49	19,200	65,200	-4.9
25/02/2026	80.04	464,300	80.18	81.65	78.71	34,200	35,400	-0.1
24/02/2026	80.18	562,100	80.92	82.02	78.93	41,000	18,100	2.5
23/02/2026	80.26	546,900	77.24	80.26	76.50	18,900	16,800	0.2
13/02/2026	75.03	492,000	75.40	76.50	74.52	10,700	226,600	-22.0
12/02/2026	75.03	379,700	77.17	77.17	75.03	17,300	149,900	-13.7
11/02/2026	76.28	454,600	75.77	77.09	75.40	17,500	42,300	-2.6
10/02/2026	76.14	849,600	79.59	80.11	74.30	81,500	65,900	1.3
09/02/2026	79.52	411,700	82.02	82.24	79.52	96,000	16,900	8.6
06/02/2026	81.36	858,800	79.45	81.87	78.42	96,000	16,900	8.6
05/02/2026	80.92	937,300	83.64	83.64	80.92	10,700	80,700	-7.8
04/02/2026	83.64	786,600	86.07	86.07	83.42	17,400	115,800	-11.3
03/02/2026	85.48	1,190,100	85.33	87.54	85.26	107,500	18,100	10.5
02/02/2026	84.23	914,400	81.80	86.07	81.80	70,000	72,300	-0.3
30/01/2026	81.80	974,600	81.95	83.64	81.73	120,500	62,600	6.4
29/01/2026	81.95	1,126,100	84.82	84.82	81.87	13,400	127,100	-12.9
28/01/2026	84.89	1,244,200	86.73	87.91	84.60	235,600	93,100	16.6
27/01/2026	85.04	815,700	84.38	85.41	82.39	98,900	59,000	4.5
26/01/2026	83.13	1,131,100	84.45	86.44	81.73	177,200	29,600	16.8
23/01/2026	84.38	1,410,100	88.94	88.94	83.27	77,500	48,100	3.2
22/01/2026	89.01	1,317,800	91.95	91.95	88.79	353,400	174,900	21.8
21/01/2026	89.75	1,228,500	90.11	91.81	87.91	33,800	36,900	-0.4
20/01/2026	92.32	1,794,400	90.85	95.56	89.75	321,900	111,800	26.7
19/01/2026	89.75	1,588,400	90.70	91.36	86.88	190,300	86,200	12.3
16/01/2026	89.75	1,917,600	91.59	94.82	89.60	75,300	178,400	-13.0
15/01/2026	94.82	1,618,500	92.69	96.73	90.85	107,100	25,600	10.3
14/01/2026	90.48	3,882,400	86.80	90.48	84.89	190,300	164,600	3.2

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 (2026-05-13)	-3.30	-4.90%	12,607,400	-292,546	0	63.90 71.70 63.90
2 tháng (2026-04-13)	-7.70	-10.74%	21,815,000	-1,060,455	0	63.20 72.20 63.90
3 tháng (2026-03-16)	-1.47	-2.25%	32,659,200	-1,533,122	-39.4	60.76 74.80 63.90
6 tháng (2025-12-15)	-8.39	-11.58%	81,826,300	-969,622	38.5	60.76 94.82 63.90
12 tháng (2025-06-17)	-21.83	-25.44%	175,238,700	-2,557,235	-98.6	60.76 94.82 63.90
24 tháng (2024-06-24)	0.48	0.75%	390,382,300	-4,734,497	-332.7	49.61 123.66 63.90
36 tháng (2023-06-28)	37.83	144.60%	679,039,034	-9,177,966	-596.5	25.39 123.66 63.90
60 tháng (2021-07-08)	17.15	36.60%	823,525,286	-19,373,798	-866.8	13.57 123.66 63.90

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH