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)
27/06/2022
27.18
 28,910 27.33 27.72 27.09 0 0 0
24/06/2022
27.33
 206,900 27.33 27.67 26.65 98,100 1,000 5.4
23/06/2022
27.33
 233,086 25.96 27.82 25.87 43,800 3,000 2.2
22/06/2022
25.96
 133,735 25.62 26.79 25.33 800 1,100 0.0
21/06/2022
25.62
 283,377 24.99 26.35 24.65 108,700 1,500 5.7
20/06/2022
24.99
 821,896 28.36 28.70 24.89 178,000 280,980 -5.2
17/06/2022
28.36
 386,887 30.26 30.26 28.11 23,903 30,800 -0.4
16/06/2022
30.26
 270,260 30.36 31.19 29.97 25,300 50,500 -1.6
15/06/2022
30.36
 369,410 31.48 31.48 29.67 102,900 56,800 2.9
14/06/2022
31.48
 417,841 30.70 31.72 30.26 203,014 1,000 12.9
13/06/2022
30.70
 580,625 32.55 32.60 30.45 17,000 1,700 1.0
10/06/2022
32.55
 434,974 33.48 33.63 32.45 1,730 100 0.1
09/06/2022
33.48
 321,429 33.63 33.82 33.19 20,415 300 1.4
08/06/2022
33.63
 535,987 33.58 33.82 32.99 22,800 9,000 0.9
07/06/2022
33.58
 327,201 33.48 33.87 32.70 2,000 200 0.1
06/06/2022
33.48
 514,007 33.09 34.07 32.89 200 3,000 -0.2
03/06/2022
33.09
 330,949 32.89 33.67 32.65 800 5,200 -0.3
02/06/2022
32.89
 392,733 33.19 33.63 32.65 14,100 60,500 -3.1
01/06/2022
33.19
 444,940 33.43 33.63 32.65 2,200 100 0.1
31/05/2022
33.43
 319,519 34.26 34.46 33.43 700 9,500 -0.6
30/05/2022
34.26
 313,752 34.55 34.75 33.87 3,400 2,800 0.0
27/05/2022
34.55
 463,517 33.58 35.09 33.33 3,800 4,300 0.0
26/05/2022
33.58
 793,741 32.50 34.16 32.11 200 119,600 -8.1
25/05/2022
32.50
 520,863 32.36 32.65 31.72 4,900 185,400 -11.9
24/05/2022
32.36
 320,100 32.65 33.33 31.67 3,100 106,200 -6.8
23/05/2022
32.65
 446,774 32.60 33.82 31.28 3,900 56,000 -3.4
20/05/2022
32.60
 682,479 32.11 33.14 31.72 7,300 118,700 -7.3
19/05/2022
32.11
 281,149 33.92 33.92 32.11 200 120,800 -8.0
18/05/2022
33.92
 259,195 33.97 34.16 32.60 3,400 97,838 -6.4
17/05/2022
33.97
 592,680 33.04 34.07 32.50 0 21,400 -1.5
16/05/2022
33.04
 240,326 31.72 34.41 32.45 0 8,300 -0.6
13/05/2022
31.72
 204,645 32.94 33.97 31.19 21,600 2,164 1.3
12/05/2022
32.94
 273,303 33.63 35.14 32.21 2,900 3,610 0.0
11/05/2022
33.63
 129,326 34.11 34.55 32.94 2,000 4,600 -0.2
10/05/2022
34.11
 256,740 31.28 35.63 30.26 3,710 1,700 0.1
09/05/2022
31.28
 429,604 33.58 33.63 29.97 27,400 7,300 1.3
06/05/2022
33.58
 203,719 35.14 35.14 33.19 9,300 1,100 0.6
05/05/2022
35.14
 346,781 35.53 36.51 34.07 11,010 10,400 0.1
04/05/2022
35.53
 143,183 36.85 36.85 35.09 3,500 100 0.2
29/04/2022
36.85
 455,180 36.11 37.04 35.53 2,500 1,900 0.0
28/04/2022
36.11
 249,222 35.14 37.09 35.48 14,800 6,600 0.6
27/04/2022
35.14
 206,041 34.85 36.11 34.65 1,100 300 0.1
26/04/2022
34.85
 339,626 33.67 35.09 31.72 11,200 5,900 0.4
25/04/2022
33.67
 528,156 36.85 37.48 32.26 46,911 800 3.2
22/04/2022
36.85
 706,800 39.24 39.73 35.14 115,700 2,300 8.8
21/04/2022
39.24
 396,100 39.78 41.00 37.82 26,100 1,400 2.0
20/04/2022
39.78
 584,300 40.70 41.34 39.04 22,550 120,100 -8.0
19/04/2022
40.70
 994,500 40.02 41.48 39.53 0 0 0
18/04/2022
40.02
 559,400 40.70 41.48 39.63 0 0 0
15/04/2022
40.70
 562,100 40.02 41.04 39.53 0 0 0
14/04/2022
40.02
 906,606 38.56 40.41 37.73 39,005 291,600 -20.2
13/04/2022
38.56
 422,610 37.68 39.48 36.36 28,400 136,100 -8.3
12/04/2022
37.68
 235,235 38.31 38.95 37.19 35,600 46,700 -0.9
08/04/2022
38.31
 435,388 39.92 40.17 37.58 32,005 157,100 -10.0
07/04/2022
39.92
 199,719 40.60 40.95 39.48 47,150 31,500 1.3
06/04/2022
40.60
 253,724 40.60 40.70 39.38 27,230 36,100 -0.7
05/04/2022
40.60
 152,615 40.85 41.14 40.26 45,250 2,300 3.6
04/04/2022
40.85
 497,449 39.63 41.19 39.29 181,383 16,009 13.7
01/04/2022
39.63
 692,359 39.43 39.78 38.95 16,200 5,500 0.9
31/03/2022
39.43
 366,758 39.53 39.78 38.99 55,800 13,124 3.4
30/03/2022
39.53
 486,869 39.68 40.02 39.04 107,100 3,600 8.4
29/03/2022
39.68
 394,432 39.97 39.97 39.14 36,900 5,700 2.5
28/03/2022
39.97
 635,430 38.95 40.02 38.95 99,000 18,300 6.6
25/03/2022
38.95
 1,043,912 37.58 39.34 37.48 5,700 245,400 -19.1
24/03/2022
37.58
 510,354 35.48 37.68 35.53 33,030 18,900 1.1
23/03/2022
35.48
 190,991 35.14 36.07 34.85 35,500 3,100 2.4
22/03/2022
35.14
 156,926 35.58 35.58 34.89 37,000 6,000 2.2
21/03/2022
35.58
 193,624 35.48 35.97 34.75 61,700 410 4.5
18/03/2022
35.48
 256,392 35.33 36.21 35.14 55,110 5,000 3.7
17/03/2022
35.33
 279,830 34.21 35.38 34.26 92,800 17,900 5.4
16/03/2022
34.21
 271,131 32.84 34.31 32.84 65,700 10,300 3.9
15/03/2022
32.84
 132,815 32.70 32.84 32.41 50,200 20,700 2.0
14/03/2022
32.70
 144,524 32.70 32.75 32.02 73,900 47,419 1.8
11/03/2022
32.70
 91,128 32.70 33.19 32.70 34,400 100 2.3
10/03/2022
32.70
 148,473 31.62 32.89 31.67 56,900 6,500 3.3
09/03/2022
31.62
 244,841 31.92 32.50 31.43 98,000 168,900 -4.6
08/03/2022
31.92
 213,075 31.62 31.97 31.43 109,966 59,423 3.3
07/03/2022
31.62
 162,461 32.02 32.31 31.62 2,400 39,200 -2.4
04/03/2022
32.02
 106,873 32.60 32.60 32.02 6,400 30,801 -1.6
03/03/2022
32.60
 67,584 32.11 32.80 32.02 106 15,494 -1.0
02/03/2022
32.11
 145,564 32.70 32.70 32.02 32,203 12,094 1.3
01/03/2022
32.70
 116,860 32.60 32.80 32.31 4,506 7,704 -0.2
28/02/2022
32.60
 154,641 32.89 33.04 32.26 1,817 43,549 -2.8
25/02/2022
32.89
 67,161 33.14 33.19 32.84 9,010 14,331 -0.4
24/02/2022
33.14
 97,890 33.77 34.07 32.60 1,521 454 0.1
23/02/2022
33.77
 97,055 33.67 33.82 33.53 69,913 82,086 -0.8
22/02/2022
33.67
 66,045 34.11 34.16 33.48 100 7,544 -0.5
21/02/2022
34.11
 133,805 33.77 34.31 33.58 37,802 33,926 0.3
18/02/2022
33.77
 106,000 33.58 33.77 33.43 63,200 10,200 3.6
17/02/2022
33.58
 119,359 34.16 34.16 33.19 6,938 35,000 -1.9
16/02/2022
34.16
 85,238 33.97 34.21 33.87 4,900 17,800 -0.9
15/02/2022
33.97
 83,699 34.16 34.26 33.24 52,200 27,200 1.7
14/02/2022
34.16
 88,353 33.43 34.31 32.75 50,600 17,236 2.3
11/02/2022
33.43
 50,991 34.16 34.16 33.43 1,010 4,804 -0.3
10/02/2022
34.16
 79,764 34.26 34.65 33.58 1,100 856 0.0
09/02/2022
34.26
 81,355 33.53 34.46 33.58 3,000 100 0.2
08/02/2022
33.53
 118,032 32.55 33.58 32.70 16,113 18,500 -0.2
07/02/2022
32.55
 67,285 32.50 32.70 31.77 13,100 19,500 -0.4
28/01/2022
32.50
 113,576 31.23 32.55 31.19 39,280 30,547 0.6
27/01/2022
31.23
 109,356 31.97 32.55 31.23 9,600 82,510 -4.7

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