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)
26/01/2022
31.97
 331,119 31.87 31.97 30.94 212,700 191,789 1.4
25/01/2022
31.87
 135,494 32.16 32.26 31.67 228,467 252,190 -1.5
24/01/2022
32.16
 146,002 32.94 32.94 32.16 7,400 48,374 -2.7
21/01/2022
32.94
 83,400 33.53 33.53 32.89 2,100 1,256 0.1
20/01/2022
33.53
 71,100 32.80 33.53 32.65 23,500 3,000 1.4
19/01/2022
32.80
 87,659 33.24 33.24 32.70 1,700 10,020 -0.6
18/01/2022
33.24
 83,200 33.33 33.33 33.14 1,842 7,800 -0.4
17/01/2022
33.33
 107,803 34.41 34.41 33.19 3,300 300 0.2
14/01/2022
34.41
 38,186 34.60 34.60 34.16 2,900 0 0.2
13/01/2022
34.60
 18,350 34.89 34.89 34.16 1,211 0 0.1
12/01/2022
34.89
 104,310 34.16 35.63 34.16 78,908 3,400 5.4
11/01/2022
34.16
 107,033 34.41 34.60 34.16 6,200 700 0.4
10/01/2022
34.41
 152,059 35.14 35.19 34.36 8,477 2,700 0.4
07/01/2022
35.14
 42,390 35.14 35.24 34.99 500 2,300 -0.1
06/01/2022
35.14
 105,568 35.87 35.87 34.99 8,117 15,200 -0.5
05/01/2022
35.87
 132,767 35.87 36.11 35.33 70,200 20,287 3.7
04/01/2022
35.87
 64,000 36.46 36.46 35.63 0 0 0
31/12/2021
36.46
 101,988 34.94 36.46 34.99 62,100 0 4.5
30/12/2021
34.94
 32,407 35.29 35.43 34.94 1,185 0 0.1
29/12/2021
35.29
 99,500 34.60 35.63 34.26 24,617 10,000 1.0
28/12/2021
34.60
 143,602 34.80 36.60 34.50 2,450 5,495 -0.2
27/12/2021
34.80
 78,140 34.80 35.19 34.65 2,507 2,300 0.0
24/12/2021
34.80
 119,829 35.09 35.63 34.70 7,427 1,200 0.4
23/12/2021
35.09
 100,371 35.68 36.02 34.89 5,039 42,470 -2.7
22/12/2021
35.68
 129,797 36.60 36.60 35.63 12,621 61,300 -3.6
21/12/2021
36.60
 77,700 36.60 36.90 35.63 10,300 16,500 -0.5
20/12/2021
36.60
 48,496 36.51 40.31 36.26 2,700 1,000 0.1
17/12/2021
36.51
 124,500 36.41 36.55 36.26 1,000 11,200 -0.8
16/12/2021
36.41
 63,700 36.51 36.51 36.11 68,700 50,200 1.4
15/12/2021
36.51
 129,600 36.02 36.51 35.87 57,000 24,800 2.4
14/12/2021
36.02
 108,956 36.02 36.26 35.92 27,650 74,215 -3.4
13/12/2021
36.02
 100,777 35.87 36.41 35.87 480 71,300 -5.2
10/12/2021
35.87
 75,267 36.16 41.39 35.82 1,606 33,000 -2.3
09/12/2021
36.16
 139,596 35.77 36.26 35.63 43,315 92,000 -3.6
08/12/2021
35.77
 100,736 36.80 37.14 35.72 8,552 51,897 -3.2
07/12/2021
36.80
 94,527 35.82 37.09 36.36 35,900 30,520 0.4
06/12/2021
35.82
 168,731 37.63 37.63 35.72 29,950 5,359 1.9
03/12/2021
37.63
 128,924 38.07 43.75 37.58 3,119 26,600 -1.8
02/12/2021
38.07
 138,801 38.16 43.83 37.97 30,722 45,218 -1.1
01/12/2021
38.16
 75,189 38.21 38.51 38.02 4,655 15,100 -0.8
30/11/2021
38.21
 114,266 38.46 38.56 38.21 1,868 26,600 -1.9
29/11/2021
38.46
 74,161 38.70 38.75 38.07 38,930 4,200 2.7
26/11/2021
38.70
 176,000 38.65 38.85 38.56 79,300 28,400 4.0
25/11/2021
38.65
 83,138 38.56 38.65 32.70 26,900 3,409 1.9
24/11/2021
38.56
 81,263 38.36 44.02 38.26 11,820 10,900 0.1
23/11/2021
38.36
 30,437 38.07 39.04 37.82 3,700 0 0.3
22/11/2021
38.07
 118,863 38.46 38.51 38.02 35,800 4,100 2.5
19/11/2021
38.46
 155,940 38.65 38.85 38.02 4,450 3,100 0.1
18/11/2021
38.65
 95,107 38.85 38.90 38.65 19,050 4,900 1.1
17/11/2021
38.85
 90,392 38.85 38.95 33.19 17,600 4,274 1.1
16/11/2021
38.85
 134,864 38.70 39.09 38.75 22,230 24,200 -0.2
15/11/2021
38.70
 102,400 38.80 38.90 38.60 410 2,421 -0.2
12/11/2021
38.80
 186,456 38.56 38.80 38.36 126,202 400 9.9
11/11/2021
38.56
 178,200 38.70 38.85 38.46 17,400 600 1.3
10/11/2021
38.70
 92,550 38.85 39.04 38.65 4,930 800 0.3
09/11/2021
38.85
 163,900 39.04 39.04 38.56 419 9,600 -0.7
08/11/2021
39.04
 110,581 39.09 39.19 38.90 701 323 0.0
05/11/2021
39.09
 86,719 38.99 39.34 38.80 765 1,500 -0.1
04/11/2021
38.99
 74,309 38.60 38.99 38.56 8,600 1,700 0.5
03/11/2021
38.60
 227,021 38.65 38.99 38.56 263,400 156,476 8.5
02/11/2021
38.65
 556,944 39.53 39.53 38.56 91,283 154,870 -5.1
01/11/2021
39.53
 225,345 39.92 40.51 39.53 37,900 55,700 -1.5
29/10/2021
39.92
 210,806 39.29 39.92 39.14 92,500 600 7.5
28/10/2021
39.29
 172,964 38.70 39.29 38.70 99,179 56,200 3.4
27/10/2021
38.70
 195,400 38.31 38.85 38.21 50,710 4,332 3.7
26/10/2021
38.31
 90,500 38.60 38.60 38.26 1,400 66 0.1
25/10/2021
38.60
 296,600 38.56 38.60 38.16 113,800 200,000 -6.8
22/10/2021
38.56
 383,000 38.51 38.70 38.51 105,550 182,300 -6.1
21/10/2021
38.51
 418,700 38.75 39.73 38.41 134,610 163,248 -2.3
20/10/2021
38.75
 277,100 38.85 39.29 38.65 98,000 210,021 -8.9
19/10/2021
38.85
 297,200 38.90 39.04 38.75 0 0 0
18/10/2021
38.90
 387,600 39.53 39.53 38.80 0 0 0
15/10/2021
39.53
 344,200 39.82 40.12 39.19 35,700 239,400 -16.4
14/10/2021
39.82
 260,600 40.02 40.02 39.58 0 0 0
13/10/2021
40.02
 63,600 40.17 40.51 39.92 0 0 0
12/10/2021
40.17
 86,300 40.36 40.56 40.12 0 0 0
11/10/2021
40.36
 86,000 40.56 40.60 40.26 0 0 0
08/10/2021
40.56
 116,400 40.85 40.85 40.41 20,452 8,300 1.0
07/10/2021
40.85
 159,900 40.90 40.90 40.70 21,000 4,400 1.4
06/10/2021
40.90
 134,300 40.80 41.00 40.56 32,146 600 2.6
05/10/2021
40.80
 144,648 40.56 40.85 40.36 200 10,500 -0.9
04/10/2021
40.56
 332,064 39.43 40.75 39.48 9,008 2,900 0.5
01/10/2021
39.43
 108,846 39.68 39.97 39.34 3,004 15,185 -1.0
30/09/2021
39.68
 88,016 39.34 39.78 39.43 17,300 349 1.4
29/09/2021
39.34
 39,261 39.53 39.53 39.34 900 200 0.1
28/09/2021
39.53
 36,942 39.53 39.73 34.16 18,501 79 1.5
27/09/2021
39.53
 44,366 39.63 40.02 39.34 4,908 400 0.4
24/09/2021
39.63
 43,985 39.92 40.02 39.53 4,018 80 0.3
23/09/2021
39.92
 161,746 39.78 45.39 39.48 82,000 106,828 -2.0
22/09/2021
39.78
 200,805 39.68 40.02 33.92 21,300 23,625 -0.2
21/09/2021
39.68
 138,513 40.07 40.07 39.04 2,100 43,700 -3.4
20/09/2021
40.07
 85,610 40.12 45.97 39.97 24,200 13,600 0.9
17/09/2021
40.12
 63,446 40.26 45.88 39.82 31,007 100 2.5
16/09/2021
40.26
 66,160 39.78 40.26 39.58 25,000 1,700 1.9
15/09/2021
39.78
 60,100 40.02 40.02 39.38 0 0 0
14/09/2021
40.02
 126,736 40.21 40.26 39.63 40,200 17,517 1.9
13/09/2021
40.21
 113,300 40.75 40.75 40.12 47,500 19,217 2.3
10/09/2021
40.75
 131,755 41.19 47.29 40.46 8,500 47 0.7
09/09/2021
41.19
 93,174 41.24 41.29 41.00 41,300 2,100 3.3
08/09/2021
41.24
 89,648 41.58 41.58 41.00 49,600 16,400 2.8

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