Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	99.30	443,100	100.80	101.70	99	700	1,110	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
09/09/2025	98.29	240,900	98.19	99.28	98.09	1,600	68,500	-6.7
08/09/2025	98.19	522,300	101.45	101.45	98.19	8,600	72,200	-6.4
05/09/2025	101.65	415,400	104.32	104.62	101.65	7,300	16,700	-1.0
04/09/2025	104.02	666,000	100.96	106.79	100.96	45,700	27,600	1.9
03/09/2025	100.46	397,200	98.98	100.76	98.09	64,500	24,500	4.0
29/08/2025	97.89	557,300	99.87	100.46	97.89	14,400	10,500	0.4
28/08/2025	99.28	312,900	101.35	101.45	98.78	17,800	53,892	0
27/08/2025	100.56	463,100	99.77	102.34	99.38	33,100	108,500	-7.7
26/08/2025	98.78	248,500	97.69	99.08	97.69	700	63,500	-6.3
25/08/2025	98.09	615,300	97.79	100.27	97.50	21,800	152,000	-13.0
22/08/2025	97.50	731,800	101.35	101.35	96.71	31,800	242,700	-21.1
21/08/2025	101.45	1,138,200	101.45	102.74	98.78	142,500	89,100	5.4
20/08/2025	102.84	846,500	107.78	107.78	102.64	51,200	119,700	-7.3
19/08/2025	107.29	695,500	108.08	109.26	107.29	127,800	44,300	9.1
18/08/2025	107.98	502,100	109.26	110.25	107.68	34,500	53,300	-2.1
15/08/2025	108.57	937,700	111.44	111.83	108.37	59,200	112,500	-5.9
14/08/2025	111.24	986,900	114.60	114.60	111.14	87,600	233,000	-16.4
13/08/2025	113.61	729,600	115.00	115.69	112.72	12,400	84,700	-8.4
12/08/2025	115.29	538,500	117.67	117.77	114.70	63,100	16,400	5.5
11/08/2025	116.68	436,400	116.68	117.37	115.79	40,400	41,400	-0.1
08/08/2025	116.68	1,382,300	115.69	119.35	113.22	134,300	17,100	14.0
07/08/2025	115.49	730,500	117.17	117.27	114.21	5,900	10,200	-0.5
06/08/2025	116.09	845,900	115.29	116.18	112.53	30,800	148,400	-13.5
05/08/2025	113.71	1,237,700	113.22	114.21	111.34	8,500	113,000	-11.9
04/08/2025	112.23	540,400	110.75	112.23	109.36	2,000	33,400	-3.5
01/08/2025	107.78	2,284,300	109.36	111.44	106.10	70,800	113,800	-4.8
31/07/2025	109.76	922,300	112.92	114.11	109.46	3,500	166,100	-18.3
30/07/2025	112.72	792,200	110.75	114.70	110.75	6,800	31,400	-2.8
29/07/2025	112.72	1,475,800	120.63	120.63	112.72	13,100	11,400	0.2
28/07/2025	120.34	904,000	120.44	121.62	119.94	54,500	22,000	4.0
25/07/2025	120.14	1,129,800	119.15	121.92	118.76	89,000	36,600	6.3
24/07/2025	119.05	618,500	119.65	120.54	118.95	0	10,300	-1.2
23/07/2025	119.65	791,800	119.74	120.73	119.05	7,500	108,000	-12.2
22/07/2025	119.65	647,700	119.15	120.14	118.66	1,900	400	0.2
21/07/2025	119.55	418,600	120.24	122.22	119.35	10,800	32,600	-2.7
18/07/2025	120.24	922,500	122.22	122.71	120.24	9,200	74,200	-8.0
17/07/2025	122.71	1,202,600	124.19	124.19	121.03	3,400	16,200	-1.6
16/07/2025	122.71	718,100	124.59	126.37	122.71	1,700	11,300	-1.2

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 (2025-11-04)	-9	-8.20%	12,971,300	-184,000	-19.9	99 110 100.80
2 tháng (2025-10-06)	6.20	6.55%	36,531,400	313,200	32.3	94.60 119.30 100.80
3 tháng (2025-09-05)	-0.85	-0.84%	43,240,700	190,200	21.0	94.60 119.30 100.80
6 tháng (2025-06-09)	-8.56	-7.83%	98,656,500	-1,315,313	-107.2	94.60 123.90 100.80
12 tháng (2024-12-09)	-44.85	-30.79%	186,508,900	-3,235,401	-308.9	94.60 168.10 100.80
24 tháng (2023-12-15)	54.42	117.34%	472,551,212	-7,751,037	-606.7	45.89 168.10 100.80
36 tháng (2022-12-20)	75.77	302.72%	656,751,980	-17,283,990	-897.6	22.48 168.10 100.80
60 tháng (2020-12-30)	33.80	50.46%	775,035,413	-21,555,934	-1,179.8	18.44 168.10 100.80

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH