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)
02/06/2022
32.89
 392,733 32.99 33.63 32.65 0 0 0
01/06/2022
33.19
 444,940 33.19 33.63 32.65 0 0 0
31/05/2022
33.43
 319,519 34.11 34.46 33.43 0 0 0
30/05/2022
34.26
 313,752 34.55 34.75 33.87 0 0 0
27/05/2022
34.55
 463,517 33.33 35.09 33.33 0 0 0
26/05/2022
33.58
 793,741 32.11 34.16 32.11 0 0 0
25/05/2022
32.50
 520,863 32.41 32.65 31.72 0 0 0
24/05/2022
32.36
 320,100 32.41 33.33 31.67 0 0 0
23/05/2022
32.65
 446,774 32.02 33.82 31.28 0 0 0
20/05/2022
32.60
 682,479 32.65 33.14 31.72 0 0 0
19/05/2022
32.11
 281,149 33.14 33.67 32.11 0 0 0
18/05/2022
33.92
 259,195 33.33 34.16 32.60 0 0 0
17/05/2022
33.97
 592,680 33.87 34.07 32.50 0 0 0
16/05/2022
33.04
 240,326 32.45 34.41 32.45 0 0 0
13/05/2022
31.72
 204,645 32.94 33.97 31.19 0 0 0
12/05/2022
32.94
 273,303 33.53 35.14 32.21 0 0 0
11/05/2022
33.63
 129,326 34.16 34.55 32.94 0 0 0
10/05/2022
34.11
 256,740 31.09 35.63 30.26 0 0 0
09/05/2022
31.28
 429,604 33.63 33.63 29.97 0 0 0
06/05/2022
33.58
 203,719 34.65 34.65 33.19 0 0 0
05/05/2022
35.14
 346,781 35.38 36.51 34.07 0 0 0
04/05/2022
35.53
 143,183 36.80 36.80 35.09 0 0 0
29/04/2022
36.85
 455,180 36.26 37.04 35.53 0 0 0
28/04/2022
36.11
 249,222 35.48 37.09 35.48 0 0 0
27/04/2022
35.14
 206,041 34.85 36.11 34.65 0 0 0
26/04/2022
34.85
 339,626 33.82 35.09 31.72 0 0 0
25/04/2022
33.67
 528,156 36.85 37.48 32.26 0 0 0
22/04/2022
36.85
 707,222 39.09 39.73 35.14 0 0 0
21/04/2022
39.24
 396,468 39.29 41.00 37.82 0 0 0
20/04/2022
39.78
 584,520 40.46 41.34 39.04 0 0 0
19/04/2022
40.70
 995,402 40.02 41.48 39.53 0 0 0
18/04/2022
40.02
 559,820 40.70 41.48 39.63 0 0 0
14/04/2022
40.02
 906,606 37.73 40.41 37.73 0 0 0
13/04/2022
38.56
 422,610 37.77 39.48 36.36 0 0 0
12/04/2022
37.68
 235,235 38.56 38.95 33.14 0 0 0
08/04/2022
38.31
 435,388 40.02 40.17 37.58 0 0 0
07/04/2022
39.92
 199,719 39.53 40.95 39.48 0 0 0
06/04/2022
40.60
 253,724 40.56 40.70 39.38 0 0 0
05/04/2022
40.60
 152,615 41.00 41.14 40.26 0 0 0
04/04/2022
40.85
 497,449 39.29 41.19 39.29 0 0 0
01/04/2022
39.63
 692,359 39.09 39.78 38.95 0 0 0
31/03/2022
39.43
 366,758 39.09 39.78 38.99 0 0 0
30/03/2022
39.53
 486,869 39.58 40.02 39.04 0 0 0
29/03/2022
39.68
 394,432 39.68 39.97 39.14 0 0 0
28/03/2022
39.97
 635,430 38.95 40.02 38.95 0 0 0
25/03/2022
38.95
 1,043,912 37.53 39.34 37.48 0 0 0
24/03/2022
37.58
 510,354 35.53 37.68 35.53 0 0 0
23/03/2022
35.48
 190,991 35.14 36.07 34.85 0 0 0
22/03/2022
35.14
 156,926 35.58 35.58 34.89 0 0 0
21/03/2022
35.58
 193,624 35.63 35.97 34.75 0 0 0
18/03/2022
35.48
 256,392 35.33 36.21 35.14 0 0 0
17/03/2022
35.33
 279,830 34.26 35.38 34.26 0 0 0
16/03/2022
34.21
 271,131 32.84 34.31 32.84 0 0 0
15/03/2022
32.84
 132,815 32.70 32.84 32.41 0 0 0
14/03/2022
32.70
 144,524 32.70 32.75 32.02 0 0 0
11/03/2022
32.70
 91,128 32.70 33.19 32.70 0 0 0
10/03/2022
32.70
 148,473 31.67 32.89 31.67 0 0 0
09/03/2022
31.62
 244,841 32.11 32.50 31.43 0 0 0
08/03/2022
31.92
 213,075 31.72 31.97 31.43 0 0 0
07/03/2022
31.62
 162,461 31.87 32.31 31.62 0 0 0
04/03/2022
32.02
 106,873 32.31 32.60 32.02 0 0 0
03/03/2022
32.60
 67,584 32.11 32.80 32.02 0 0 0
02/03/2022
32.11
 145,564 32.45 32.50 32.02 0 0 0
01/03/2022
32.70
 116,860 32.60 32.80 32.31 0 0 0
28/02/2022
32.60
 154,641 33.04 33.04 32.26 0 0 0
25/02/2022
32.89
 67,161 33.09 33.19 32.84 0 0 0
24/02/2022
33.14
 97,890 33.72 34.07 32.60 0 0 0
23/02/2022
33.77
 97,055 33.67 33.82 33.53 0 0 0
22/02/2022
33.67
 66,045 34.16 34.16 33.48 0 0 0
21/02/2022
34.11
 133,805 33.77 34.31 33.58 0 0 0
18/02/2022
33.77
 106,162 33.43 33.77 33.43 0 0 0
17/02/2022
33.58
 119,359 34.11 34.11 33.19 0 0 0
16/02/2022
34.16
 85,238 34.16 34.21 33.87 0 0 0
15/02/2022
33.97
 83,699 34.02 34.26 33.24 0 0 0
14/02/2022
34.16
 88,353 33.48 34.31 32.75 0 0 0
11/02/2022
33.43
 50,991 33.67 33.77 33.43 0 0 0
10/02/2022
34.16
 79,764 34.21 34.65 33.58 0 0 0
09/02/2022
34.26
 81,355 33.58 34.46 33.58 0 0 0
08/02/2022
33.53
 118,032 32.80 33.58 32.70 0 0 0
07/02/2022
32.55
 67,285 32.50 32.70 31.77 0 0 0
28/01/2022
32.50
 113,576 31.67 32.55 31.19 0 0 0
27/01/2022
31.23
 109,356 31.97 32.55 31.23 0 0 0
26/01/2022
31.97
 331,119 31.97 31.97 30.94 0 0 0
25/01/2022
31.87
 135,494 32.21 32.26 31.67 0 0 0
24/01/2022
32.16
 146,002 32.94 32.94 32.16 0 0 0
21/01/2022
32.94
 83,539 33.53 33.53 32.89 0 0 0
20/01/2022
33.53
 71,266 32.80 33.53 32.65 0 0 0
19/01/2022
32.80
 87,659 33.19 33.19 32.70 0 0 0
18/01/2022
33.24
 83,693 33.33 33.33 33.14 0 0 0
17/01/2022
33.33
 107,803 34.36 34.41 33.19 0 0 0
14/01/2022
34.41
 38,186 34.21 34.55 34.16 0 0 0
13/01/2022
34.60
 18,350 34.70 34.70 34.16 0 0 0
12/01/2022
34.89
 104,310 35.14 35.63 34.16 0 0 0
11/01/2022
34.16
 107,033 34.31 34.60 34.16 0 0 0
10/01/2022
34.41
 152,059 35.14 35.19 34.36 0 0 0
07/01/2022
35.14
 42,390 35.14 35.24 34.99 0 0 0
06/01/2022
35.14
 105,568 35.87 35.87 34.99 0 0 0
05/01/2022
35.87
 132,767 35.82 36.11 35.33 0 0 0
04/01/2022
35.87
 64,515 35.63 36.46 35.63 0 0 0
31/12/2021
36.46
 101,988 34.99 36.46 34.99 0 0 0

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