Tổng Công ty cổ phần Bưu chính Viettel (vtp)

49.10
-0.45
(-0.91%)
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
(2026-08-19) 		-7.25 -12.76% 12,599,000 -52,087 0
48.65
108.10
49.10
2 tháng
(2026-07-20) 		0.25 0.51% 27,562,500 -52,087 0
44.80
108.10
49.10
3 tháng
(2026-06-22) 		-5.24 -9.56% 32,898,800 -52,087 0
44.80
108.10
49.10
6 tháng
(2026-03-23) 		-2.22 -4.30% 66,411,600 -52,087 0
41.45
108.10
49.10
12 tháng
(2025-09-23) 		-13.05 -20.85% 161,620,500 -52,087 0
30.49
108.10
49.10
24 tháng
(2024-09-30) 		0.83 1.71% 375,099,100 -52,087 0
30.15
108.10
49.10
36 tháng
(2023-10-04) 		21.94 79.46% 670,091,863 -52,087 0
24.33
108.10
49.10
60 tháng
(2021-10-14) 		9.73 24.42% 877,109,256 -2,903,853 -101.4
11.56
108.10
49.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
16.18
 1,135,812 16.13 16.68 16.07 0 0 0
05/04/2023
16.13
 1,060,125 15.41 16.24 15.36 0 0 0
04/04/2023
15.41
 424,068 15.52 15.63 15.19 0 0 0
03/04/2023
15.52
 604,357 15.14 15.63 15.08 0 0 0
31/03/2023
15.03
 567,761 14.70 15.08 14.70 0 0 0
30/03/2023
14.64
 387,377 14.48 14.86 14.48 0 0 0
29/03/2023
14.64
 160,875 14.59 14.64 14.48 0 0 0
28/03/2023
14.59
 422,474 14.53 14.70 14.48 0 0 0
27/03/2023
14.59
 293,430 14.59 14.70 14.48 0 0 0
24/03/2023
14.59
 105,107 14.59 14.64 14.42 0 0 0
23/03/2023
14.48
 138,736 14.53 14.75 14.26 0 0 0
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
26/01/2023
26.78
 380,900 26.97 27.19 26.48 0 0 0
25/01/2023
26.78
 380,900 26.97 27.19 26.48 0 0 0
24/01/2023
26.78
 380,900 26.97 27.19 26.48 0 0 0
23/01/2023
26.78
 380,900 26.97 27.19 26.48 0 0 0
20/01/2023
26.78
 380,900 26.97 27.19 26.48 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 14.26 14.75 14.31 100 10,400 -0.3
29/12/2022
14.26
 180,697 14.26 14.70 14.04 2,300 93,372 -2.4
28/12/2022
14.26
 234,215 14.15 14.37 14.04 2,300 214,543 -5.5
27/12/2022
14.15
 181,279 14.20 14.64 13.98 7,500 100,000 -2.4
26/12/2022
14.20
 255,633 14.92 14.92 13.87 1,100 109,314 -2.9
23/12/2022
14.92
 160,506 14.70 15.19 14.37 100 45,200 -1.2
22/12/2022
14.70
 191,255 15.19 15.19 14.20 2,500 81,300 -2.1
21/12/2022
15.19
 403,732 15.69 15.69 14.26 5,536 159,400 -4.2
20/12/2022
15.69
 382,175 16.24 16.51 15.30 14,114 80,093 -1.8
19/12/2022
16.24
 300,170 16.74 17.01 16.18 3,855 119,600 -3.5
16/12/2022
16.74
 472,684 17.23 18.77 16.51 3,421 200,600 -6.0
15/12/2022
17.23
 407,050 16.79 17.34 16.62 5,986 174,800 -5.3
14/12/2022
16.79
 380,302 16.07 16.96 15.80 5,094 22,200 -0.5
13/12/2022
16.07
 143,684 15.96 16.13 15.74 1,200 20,000 -0.5
12/12/2022
15.96
 214,355 16.18 16.57 15.85 2,900 48,000 -1.3
09/12/2022
16.18
 265,605 16.62 16.68 15.74 3,150 53,100 -1.4
08/12/2022
16.62
 168,776 15.96 17.23 15.96 3,800 30,000 -0.8
07/12/2022
15.96
 149,111 16.51 16.51 15.74 6,301 30,091 -0.7
06/12/2022
16.51
 234,868 17.56 17.73 16.51 4,200 45,300 -1.3
05/12/2022
17.56
 170,760 18.06 18.44 17.45 9,100 65,700 -1.8
02/12/2022
18.06
 114,873 17.95 18.22 17.29 11,553 32,800 -0.7
01/12/2022
17.95
 284,075 18.33 18.99 17.45 11,675 122,000 -3.6
30/11/2022
18.33
 155,940 18.06 18.44 17.84 8,100 4,500 0.1
29/11/2022
18.06
 179,220 18.28 18.44 17.34 1,000 256 0.0
28/11/2022
18.28
 233,185 16.85 18.39 16.85 6,609 4,200 0.1
25/11/2022
16.85
 128,048 15.80 16.85 15.80 1,575 100 0.0
24/11/2022
15.80
 65,900 15.91 16.29 15.47 5,600 0 0.2
23/11/2022
15.91
 178,384 16.18 16.40 15.69 32,100 0 0.9
22/11/2022
16.18
 190,054 15.41 16.68 15.30 5,313 2,600 0.1
21/11/2022
15.41
 77,251 14.64 15.63 12.17 400 800 0.0
18/11/2022
14.64
 180,933 14.20 15.03 13.27 9,700 4,700 0.1
17/11/2022
14.20
 206,038 13.54 14.20 13.49 1,500 0 0.0

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