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)
30/12/2021
34.94
 32,407 35.29 35.43 34.94 0 0 0
29/12/2021
35.29
 100,129 34.41 35.63 34.26 0 0 0
28/12/2021
34.60
 143,602 36.60 36.60 34.50 0 0 0
27/12/2021
34.80
 78,140 34.89 35.19 34.65 0 0 0
24/12/2021
34.80
 119,829 35.14 35.63 34.70 0 0 0
23/12/2021
35.09
 100,371 35.68 36.02 34.89 0 0 0
22/12/2021
35.68
 129,797 36.46 36.46 35.63 0 0 0
21/12/2021
36.60
 77,858 36.90 36.90 35.63 0 0 0
20/12/2021
36.60
 48,496 37.04 40.31 36.26 0 0 0
17/12/2021
36.51
 124,670 36.26 36.55 30.89 0 0 0
16/12/2021
36.41
 63,895 36.51 36.51 36.11 0 0 0
15/12/2021
36.51
 129,896 36.02 36.51 30.65 0 0 0
14/12/2021
36.02
 108,956 36.11 36.26 35.92 0 0 0
13/12/2021
36.02
 100,777 36.16 36.41 35.87 0 0 0
10/12/2021
35.87
 75,267 36.11 41.39 35.82 0 0 0
09/12/2021
36.16
 139,596 36.26 36.26 35.63 0 0 0
08/12/2021
35.77
 100,736 36.75 37.14 31.23 0 0 0
07/12/2021
36.80
 94,527 36.80 37.09 36.36 0 0 0
06/12/2021
35.82
 168,731 37.48 37.58 35.72 0 0 0
03/12/2021
37.63
 128,924 38.07 43.75 37.58 0 0 0
02/12/2021
38.07
 138,801 38.16 43.83 37.97 0 0 0
01/12/2021
38.16
 75,189 38.36 38.51 38.02 0 0 0
30/11/2021
38.21
 114,266 38.36 38.56 38.21 0 0 0
29/11/2021
38.46
 74,161 38.70 38.75 38.07 0 0 0
26/11/2021
38.70
 176,270 38.75 38.85 38.56 0 0 0
25/11/2021
38.65
 83,138 38.60 38.65 32.70 0 0 0
24/11/2021
38.56
 81,263 38.36 44.02 38.26 0 0 0
23/11/2021
38.36
 30,437 38.07 39.04 37.82 0 0 0
22/11/2021
38.07
 118,863 38.46 38.51 38.02 0 0 0
19/11/2021
38.46
 155,940 38.85 38.85 38.02 0 0 0
18/11/2021
38.65
 95,107 38.90 38.90 38.65 0 0 0
17/11/2021
38.85
 90,392 38.95 38.95 33.19 0 0 0
16/11/2021
38.85
 134,864 38.75 39.09 38.75 0 0 0
15/11/2021
38.70
 103,094 38.80 38.90 38.60 0 0 0
12/11/2021
38.80
 186,456 38.56 38.80 38.36 0 0 0
11/11/2021
38.56
 178,776 38.75 38.85 38.46 0 0 0
10/11/2021
38.70
 92,550 38.85 39.04 38.65 0 0 0
09/11/2021
38.85
 164,382 39.04 39.04 38.56 0 0 0
08/11/2021
39.04
 110,581 39.09 39.19 38.90 0 0 0
05/11/2021
39.09
 86,719 39.04 39.34 38.80 0 0 0
04/11/2021
38.99
 74,309 38.80 38.99 38.56 0 0 0
03/11/2021
38.60
 227,021 38.56 38.99 38.56 0 0 0
02/11/2021
38.65
 556,944 39.53 39.53 38.56 0 0 0
01/11/2021
39.53
 225,345 39.97 40.51 39.53 0 0 0
29/10/2021
39.92
 210,806 39.53 39.92 39.14 0 0 0
28/10/2021
39.29
 172,964 38.70 39.29 38.70 0 0 0
27/10/2021
38.70
 195,780 38.36 38.85 38.21 0 0 0
26/10/2021
38.31
 90,965 38.56 38.56 38.26 0 0 0
25/10/2021
38.60
 296,910 38.56 38.60 38.16 0 0 0
22/10/2021
38.56
 383,256 38.56 38.70 38.51 0 0 0
21/10/2021
38.51
 419,078 38.85 39.73 38.41 0 0 0
20/10/2021
38.75
 277,700 38.85 39.29 38.65 0 0 0
19/10/2021
38.85
 297,419 39.04 39.04 38.75 0 0 0
18/10/2021
38.90
 388,351 39.53 39.53 38.80 0 0 0
15/10/2021
39.53
 345,012 40.12 40.12 39.04 0 0 0
14/10/2021
39.82
 261,013 40.02 40.02 39.58 0 0 0
13/10/2021
40.02
 64,036 40.51 40.51 39.92 0 0 0
12/10/2021
40.17
 86,780 40.17 40.56 40.12 0 0 0
11/10/2021
40.36
 86,448 40.60 40.60 40.26 0 0 0
08/10/2021
40.56
 116,684 40.70 40.70 40.41 0 0 0
07/10/2021
40.85
 160,428 40.90 40.90 40.70 0 0 0
06/10/2021
40.90
 134,803 41.00 41.00 40.56 0 0 0
05/10/2021
40.80
 144,648 40.36 40.85 40.36 0 0 0
04/10/2021
40.56
 332,064 39.53 40.75 39.48 0 0 0
01/10/2021
39.43
 108,846 39.97 39.97 39.34 0 0 0
30/09/2021
39.68
 88,016 39.48 39.78 39.43 0 0 0
29/09/2021
39.34
 39,261 39.53 39.53 39.34 0 0 0
28/09/2021
39.53
 36,942 39.48 39.73 34.16 0 0 0
27/09/2021
39.53
 44,366 39.73 45.63 39.34 0 0 0
24/09/2021
39.63
 43,985 39.73 40.02 39.53 0 0 0
23/09/2021
39.92
 161,746 39.53 45.39 39.48 0 0 0
22/09/2021
39.78
 200,805 39.78 40.02 33.92 0 0 0
21/09/2021
39.68
 138,513 39.04 40.02 39.04 0 0 0
20/09/2021
40.07
 85,610 40.12 45.97 39.97 0 0 0
17/09/2021
40.12
 63,446 40.02 45.88 39.82 0 0 0
16/09/2021
40.26
 66,160 40.02 40.26 39.58 0 0 0
15/09/2021
39.78
 60,839 39.92 39.92 39.38 0 0 0
14/09/2021
40.02
 126,736 40.26 40.26 39.63 0 0 0
13/09/2021
40.21
 113,984 40.75 40.75 40.12 0 0 0
10/09/2021
40.75
 131,755 41.14 47.29 40.46 0 0 0
09/09/2021
41.19
 93,174 41.24 41.29 41.00 0 0 0
08/09/2021
41.24
 89,648 41.43 41.48 41.00 0 0 0
07/09/2021
41.58
 249,143 40.75 42.31 34.65 0 0 0
06/09/2021
40.75
 174,834 39.87 40.90 33.92 0 0 0
01/09/2021
39.87
 60,816 39.68 39.92 39.43 0 0 0
31/08/2021
39.78
 98,830 39.97 40.12 39.53 0 0 0
30/08/2021
39.97
 103,974 39.78 40.12 39.48 0 0 0
27/08/2021
40.02
 95,979 39.78 40.02 38.56 0 0 0
26/08/2021
39.78
 94,567 40.02 40.26 39.29 0 0 0
25/08/2021
40.02
 138,935 39.14 40.12 38.80 0 0 0
24/08/2021
38.95
 137,189 38.80 39.04 38.70 0 0 0
23/08/2021
38.70
 169,158 38.56 39.14 38.56 0 0 0
20/08/2021
39.09
 363,059 40.17 40.17 38.95 0 0 0
19/08/2021
40.02
 252,047 40.02 40.46 34.26 0 0 0
18/08/2021
40.17
 358,858 40.75 40.80 39.87 0 0 0
17/08/2021
41.00
 306,634 41.39 41.48 40.70 0 0 0
16/08/2021
41.39
 221,455 41.73 41.73 41.24 0 0 0
13/08/2021
41.58
 128,207 41.48 41.97 41.48 0 0 0
12/08/2021
41.97
 119,268 42.31 42.46 41.92 0 0 0
11/08/2021
42.51
 285,729 41.73 42.70 41.48 0 0 0

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