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)
16/03/2021
35.82
 474,479 36.63 36.63 35.67 0 0 0
15/03/2021
36.33
 388,445 35.67 37.14 35.67 0 0 0
12/03/2021
35.36
 665,119 35.09 36.25 35.09 0 0 0
11/03/2021
35.05
 508,188 35.09 35.79 34.94 0 0 0
10/03/2021
35.09
 486,323 35.17 35.44 34.74 0 0 0
09/03/2021
35.09
 309,117 35.86 35.90 34.78 0 0 0
08/03/2021
35.86
 336,110 36.25 36.48 35.59 0 0 0
05/03/2021
36.21
 331,269 36.63 36.79 36.09 0 0 0
04/03/2021
36.52
 219,713 37.06 37.21 36.52 0 0 0
03/03/2021
37.02
 206,647 37.14 37.33 36.94 0 0 0
02/03/2021
37.10
 121,379 37.71 37.87 37.10 0 0 0
01/03/2021
37.25
 105,601 37.60 37.91 37.10 0 0 0
26/02/2021
37.60
 188,972 36.83 37.68 36.63 0 0 0
25/02/2021
36.83
 145,595 37.33 37.44 36.83 0 0 0
24/02/2021
37.21
 106,903 37.41 37.60 37.21 0 0 0
23/02/2021
37.33
 136,729 37.14 37.60 37.14 0 0 0
22/02/2021
37.64
 116,991 37.79 37.79 37.56 0 0 0
19/02/2021
37.68
 103,370 37.98 37.98 37.60 0 0 0
18/02/2021
37.83
 165,698 37.98 38.29 37.79 0 0 0
17/02/2021
37.95
 71,438 37.41 37.98 37.41 0 0 0
09/02/2021
37.33
 189,833 35.86 37.60 35.86 0 0 0
08/02/2021
35.71
 273,400 37.79 38.18 35.48 64,630 227,250 0
05/02/2021
37.79
 34,253 37.79 37.79 37.48 0 0 0
04/02/2021
37.41
 490,153 38.25 38.29 36.79 0 0 0
03/02/2021
38.22
 251,896 38.95 38.95 37.98 0 0 0
02/02/2021
38.95
 96,894 38.56 38.95 36.63 0 0 0
01/02/2021
38.95
 98,541 39.45 40.07 38.41 0 0 0
29/01/2021
39.45
 189,591 34.90 39.56 34.71 0 0 0
28/01/2021
34.71
 428,410 38.37 38.41 33.55 0 0 0
27/01/2021
38.37
 318,251 40.22 40.22 38.37 0 0 0
26/01/2021
39.72
 360,631 41.11 41.11 38.95 0 0 0
25/01/2021
41.15
 216,255 41.15 41.34 40.95 0 0 0
22/01/2021
41.07
 365,303 41.30 41.45 40.91 0 0 0
21/01/2021
41.45
 272,241 41.84 42.03 35.86 0 0 0
20/01/2021
41.26
 334,170 41.38 41.88 38.52 0 0 0
19/01/2021
41.57
 401,329 43.19 43.92 40.49 0 0 0
18/01/2021
43.23
 204,174 43.19 44.27 42.46 0 0 0
15/01/2021
42.88
 367,209 44.35 44.54 42.42 0 0 0
14/01/2021
44.23
 330,630 44.77 44.92 43.77 0 0 0
13/01/2021
44.77
 169,051 44.73 46.20 44.73 0 0 0
12/01/2021
44.92
 361,575 43.96 45.50 43.42 0 0 0
11/01/2021
43.38
 928,039 41.57 44.69 35.28 0 0 0
08/01/2021
41.49
 175,762 41.57 41.65 35.17 0 0 0
07/01/2021
41.26
 202,224 41.57 41.57 41.26 0 0 0
06/01/2021
41.53
 136,280 41.53 41.61 41.38 0 0 0
05/01/2021
41.57
 129,066 41.49 41.72 41.30 0 0 0
04/01/2021
41.49
 208,781 41.84 41.96 41.38 0 0 0
31/12/2020
41.84
 70,894 41.99 42.07 41.45 0 0 0
30/12/2020
41.99
 61,300 41.65 42.03 41.65 28,260 590 0.0
29/12/2020
41.65
 58,292 41.57 41.76 41.45 0 0 0
28/12/2020
41.61
 86,510 41.45 41.65 41.26 0 0 0
25/12/2020
41.65
 36,711 41.26 41.65 41.26 0 0 0
24/12/2020
41.49
 76,864 41.72 41.88 41.07 0 0 0
23/12/2020
41.92
 82,118 41.84 42.23 41.65 0 0 0
22/12/2020
41.80
 237,009 41.72 41.84 41.26 0 0 0
21/12/2020
42.07
 52,395 41.65 42.15 41.42 0 0 0
18/12/2020
41.65
 68,420 41.65 42.03 41.45 0 0 0
17/12/2020
41.69
 243,950 42.34 42.34 41.53 0 0 0
16/12/2020
42.42
 109,400 42.42 42.61 42.34 41,200 78,600 0.0
15/12/2020
42.42
 131,643 42.42 43.07 42.42 0 0 0
14/12/2020
42.53
 173,180 42.42 43.19 42.23 0 0 0
11/12/2020
42.07
 129,317 42.23 42.23 42.03 0 0 0
10/12/2020
42.26
 59,975 42.03 42.42 42.03 0 0 0
09/12/2020
42.23
 78,408 42.42 42.42 41.96 0 0 0
08/12/2020
42.11
 118,040 42.42 42.80 41.96 0 0 0
07/12/2020
42.34
 56,332 42.34 42.80 42.03 0 0 0
04/12/2020
42.42
 107,408 42.03 42.46 41.92 0 0 0
03/12/2020
42.42
 82,225 42.73 42.73 42.03 0 0 0
02/12/2020
42.96
 147,951 42.23 43.00 41.84 0 0 0
01/12/2020
42.03
 65,091 40.88 42.23 40.68 0 0 0
30/11/2020
42.38
 65,519 42.42 42.42 41.99 0 0 0
27/11/2020
42.23
 53,532 43.19 43.19 41.99 0 0 0
26/11/2020
42.07
 66,844 43.77 43.77 41.72 0 0 0
25/11/2020
42.80
 89,354 43.96 43.96 42.80 0 0 0
24/11/2020
43.58
 233,916 43.96 44.54 43.19 0 0 0
23/11/2020
43.96
 367,400 41.80 44.35 41.80 48,300 84,820 0
20/11/2020
41.80
 100,562 41.65 42.03 41.65 0 0 0
19/11/2020
41.69
 95,894 41.53 41.72 41.45 0 0 0
18/11/2020
41.65
 44,208 41.65 41.72 41.49 0 0 0
17/11/2020
41.84
 109,756 41.49 41.84 41.45 0 0 0
16/11/2020
41.57
 78,012 41.65 41.84 41.22 0 0 0
13/11/2020
41.72
 60,856 41.11 42.42 41.11 0 0 0
12/11/2020
41.07
 190,034 41.22 41.22 40.49 0 0 0
11/11/2020
41.26
 117,687 42.03 42.03 41.22 0 0 0
10/11/2020
42.03
 41,312 42.46 42.77 42.03 0 0 0
09/11/2020
42.46
 92,882 42.42 42.80 42.19 0 0 0
06/11/2020
41.80
 103,744 41.57 41.88 41.45 0 0 0
05/11/2020
41.65
 30,298 41.65 41.65 41.45 0 0 0
04/11/2020
41.65
 87,534 41.15 41.72 41.15 0 0 0
03/11/2020
41.22
 56,695 41.45 41.45 41.07 0 0 0
02/11/2020
41.26
 84,060 41.07 41.26 40.99 0 0 0
30/10/2020
41.65
 87,759 41.26 42.03 41.26 0 0 0
29/10/2020
40.68
 40,177 40.68 40.91 40.57 0 0 0
28/10/2020
40.88
 82,869 41.26 41.49 40.64 0 0 0
27/10/2020
41.15
 55,011 41.26 41.65 41.11 0 0 0
26/10/2020
41.11
 36,769 41.65 41.65 41.11 0 0 0
23/10/2020
41.61
 91,338 41.07 41.69 41.03 0 0 0
22/10/2020
41.11
 45,249 41.26 41.26 40.95 0 0 0
21/10/2020
41.42
 32,020 41.65 41.88 41.42 0 0 0
20/10/2020
41.69
 106,813 41.45 41.84 41.38 0 0 0

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