Tổng Công ty cổ phần Bưu chính Viettel (vtp)

45.30
0.25
(0.55%)
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
(2026-09-04) 		0.60 1.17% 14,779,300 195,455 0
45.30
53.20
45.30
2 tháng
(2026-08-05) 		0.40 0.78% 30,091,600 195,455 0
45.30
56.80
45.30
3 tháng
(2026-07-06) 		-1.95 -3.62% 38,171,200 195,455 0
44.80
56.80
45.30
6 tháng
(2026-04-07) 		-9.62 -15.64% 65,976,600 195,455 0
44.80
63.74
45.30
12 tháng
(2025-10-09) 		-7.40 -12.47% 162,978,000 195,455 0
44.80
80.80
45.30
24 tháng
(2024-10-14) 		-0.78 -1.49% 361,284,800 195,455 0
30.15
105.36
45.30
36 tháng
(2023-10-20) 		23.62 83.52% 644,308,038 195,455 0
24.33
105.36
45.30
60 tháng
(2021-11-01) 		12.37 31.29% 858,341,895 195,455 0
11.56
105.36
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
14.70
 651,503 14.59 14.86 14.31 0 0 0
21/03/2023
14.53
 180,882 14.53 14.59 14.26 0 0 0
20/03/2023
14.31
 356,852 14.59 14.86 14.26 0 0 0
17/03/2023
14.70
 58,421 14.86 14.86 14.59 0 0 0
16/03/2023
14.48
 419,265 14.92 14.97 14.48 0 0 0
15/03/2023
14.92
 235,974 14.70 15.41 14.70 0 0 0
14/03/2023
14.53
 419,696 14.86 14.86 14.48 0 0 0
13/03/2023
14.64
 442,015 14.86 14.97 14.64 0 0 0
10/03/2023
14.97
 545,052 14.70 15.25 14.59 0 0 0
09/03/2023
14.75
 532,019 14.64 14.92 14.59 0 0 0
08/03/2023
14.59
 295,120 14.37 14.64 14.31 0 0 0
07/03/2023
14.42
 145,981 14.48 14.59 14.42 0 0 0
06/03/2023
14.48
 267,946 14.31 14.70 14.31 0 0 0
03/03/2023
14.26
 96,959 14.59 14.59 14.20 0 0 0
02/03/2023
14.37
 89,314 14.59 14.75 14.26 0 0 0
01/03/2023
14.31
 222,611 14.15 14.37 14.04 0 0 0
28/02/2023
14.20
 97,706 13.93 14.70 13.76 0 0 0
27/02/2023
14.09
 190,488 14.48 14.48 13.98 0 0 0
24/02/2023
14.53
 172,864 14.48 14.81 14.37 0 0 0
23/02/2023
14.59
 476,600 15.03 15.03 14.31 0 0 0
22/02/2023
14.75
 513,816 15.30 15.30 14.64 0 0 0
21/02/2023
15.36
 784,970 15.14 15.69 14.97 0 0 0
20/02/2023
15.14
 393,728 14.70 15.14 14.70 0 0 0
17/02/2023
14.97
 209,749 15.14 15.14 14.70 0 0 0
16/02/2023
15.03
 262,631 14.64 15.14 14.64 0 0 0
15/02/2023
14.75
 137,472 14.48 14.75 14.42 0 0 0
14/02/2023
14.64
 113,273 14.48 14.64 14.26 0 0 0
13/02/2023
14.42
 292,349 14.86 14.86 14.20 0 0 0
10/02/2023
14.75
 168,570 14.92 15.03 14.75 0 0 0
09/02/2023
14.92
 99,559 14.70 14.92 14.70 0 0 0
08/02/2023
14.64
 182,521 14.70 14.81 14.37 0 0 0
07/02/2023
14.70
 214,015 14.92 15.08 14.59 0 0 0
06/02/2023
14.92
 182,698 14.97 14.97 14.64 0 0 0
03/02/2023
14.92
 442,335 15.19 15.47 14.70 0 0 0
02/02/2023
15.47
 371,057 15.74 15.74 15.30 0 0 0
01/02/2023
15.69
 1,130,264 16.02 16.29 15.69 0 0 0
31/01/2023
16.02
 727,624 16.24 16.29 15.63 0 0 0
30/01/2023
16.18
 567,282 15.74 16.40 15.74 0 0 0
27/01/2023
15.74
 634,318 15.47 15.96 15.30 0 0 0
19/01/2023
15.58
 321,845 15.58 15.74 15.41 0 0 0
18/01/2023
15.58
 393,725 15.14 15.74 15.14 0 0 0
17/01/2023
15.14
 324,077 15.03 15.25 14.97 0 0 0
16/01/2023
15.08
 123,619 15.25 15.25 14.86 0 0 0
13/01/2023
15.19
 268,809 15.19 15.36 15.14 0 0 0
12/01/2023
15.08
 237,246 15.03 15.52 15.03 0 0 0
11/01/2023
15.08
 382,593 15.08 15.19 14.92 0 0 0
10/01/2023
14.92
 228,588 15.14 15.25 14.59 0 0 0
09/01/2023
14.75
 119,795 14.86 15.03 14.70 0 0 0
06/01/2023
14.81
 225,469 15.19 15.25 14.70 0 0 0
05/01/2023
15.14
 180,432 15.41 15.41 15.03 0 0 0
04/01/2023
15.41
 249,090 15.30 15.85 15.30 0 0 0
03/01/2023
15.58
 393,605 14.75 15.85 14.64 0 0 0
30/12/2022
14.70
 86,186 14.48 14.75 14.31 0 0 0
29/12/2022
14.26
 180,697 14.04 14.70 14.04 0 0 0
28/12/2022
14.26
 234,215 14.20 14.37 14.04 0 0 0
27/12/2022
14.15
 181,279 14.20 14.64 13.98 0 0 0
26/12/2022
14.20
 255,633 14.81 14.92 13.87 0 0 0
23/12/2022
14.92
 160,506 14.81 15.19 14.37 0 0 0
22/12/2022
14.70
 191,255 15.19 15.19 14.20 0 0 0
21/12/2022
15.19
 403,732 15.63 15.63 14.26 0 0 0
20/12/2022
15.69
 382,175 16.40 16.51 15.30 0 0 0
19/12/2022
16.24
 300,170 16.90 17.01 16.18 0 0 0
16/12/2022
16.74
 472,684 18.77 18.77 16.51 0 0 0
15/12/2022
17.23
 407,050 16.79 17.34 16.62 0 0 0
14/12/2022
16.79
 380,302 16.24 16.96 15.80 0 0 0
13/12/2022
16.07
 143,684 15.91 16.13 15.74 0 0 0
12/12/2022
15.96
 214,355 16.29 16.57 15.85 0 0 0
09/12/2022
16.18
 265,605 16.62 16.68 15.74 0 0 0
08/12/2022
16.62
 168,776 15.96 17.23 15.96 0 0 0
07/12/2022
15.96
 149,111 16.40 16.51 15.74 0 0 0
06/12/2022
16.51
 234,868 17.73 17.73 16.51 0 0 0
05/12/2022
17.56
 170,760 17.78 18.44 17.45 0 0 0
02/12/2022
18.06
 114,873 17.84 18.22 17.29 0 0 0
01/12/2022
17.95
 284,075 18.33 18.99 17.45 0 0 0
30/11/2022
18.33
 155,940 18.00 18.44 17.84 0 0 0
29/11/2022
18.06
 179,220 18.39 18.44 17.34 0 0 0
28/11/2022
18.28
 233,185 16.90 18.39 16.85 0 0 0
25/11/2022
16.85
 128,048 15.80 16.85 15.80 0 0 0
24/11/2022
15.80
 65,911 15.91 16.29 15.47 0 0 0
23/11/2022
15.91
 178,384 16.35 16.40 15.69 0 0 0
22/11/2022
16.18
 190,054 15.41 16.68 15.30 0 0 0
21/11/2022
15.41
 77,251 13.27 15.63 12.17 0 0 0
18/11/2022
14.64
 180,933 14.20 15.03 13.27 0 0 0
17/11/2022
14.20
 206,038 13.49 14.20 13.49 0 0 0
16/11/2022
13.54
 237,864 11.78 13.54 10.73 0 0 0
15/11/2022
11.56
 293,634 13.49 13.49 11.56 0 0 0
14/11/2022
13.43
 230,706 14.75 14.75 12.88 0 0 0
11/11/2022
14.64
 126,267 15.41 15.91 14.48 0 0 0
10/11/2022
15.08
 180,610 16.62 16.62 14.31 0 0 0
09/11/2022
16.62
 80,787 16.35 16.90 16.35 0 0 0
08/11/2022
16.24
 130,973 16.40 16.68 16.02 0 0 0
07/11/2022
16.46
 197,106 17.07 17.34 16.29 0 0 0
04/11/2022
17.07
 300,570 18.55 18.55 16.29 0 0 0
03/11/2022
18.22
 279,699 19.49 19.49 18.22 0 0 0
02/11/2022
19.21
 146,332 19.82 20.04 19.21 0 0 0
01/11/2022
19.82
 110,708 20.09 20.20 19.65 0 0 0
31/10/2022
19.98
 110,637 20.75 20.75 19.65 0 0 0
28/10/2022
20.15
 103,686 20.86 20.92 20.15 0 0 0
27/10/2022
20.09
 157,844 20.31 20.37 19.54 0 0 0
26/10/2022
19.82
 110,980 20.64 21.19 17.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc