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)
13/04/2021
32.16
 525,575 33.12 33.12 32.05 65,800 255,400 -15.9
12/04/2021
33.12
 272,923 33.32 33.74 32.97 9,310 81,600 -6.2
09/04/2021
33.32
 297,100 33.66 33.90 33.20 2,800 41,161 -3.3
08/04/2021
33.66
 174,049 33.90 34.24 33.63 3,857 76,496 -6.3
07/04/2021
33.90
 278,409 34.05 34.32 33.74 17,700 96,305 -6.9
06/04/2021
34.05
 439,983 33.47 34.13 33.63 6,700 186,800 -15.8
05/04/2021
33.47
 357,494 33.86 34.51 33.32 13,840 183,197 -14.7
02/04/2021
33.86
 254,759 34.67 34.71 33.55 4,280 132,881 -11.3
01/04/2021
34.67
 268,927 34.71 35.05 34.47 20,800 83,800 -5.7
31/03/2021
34.71
 556,943 33.05 34.71 32.78 222,850 320,614 -8.3
30/03/2021
33.05
 506,547 33.05 33.16 31.81 142,800 59,700 7.0
29/03/2021
33.05
 321,196 33.93 34.01 32.89 7,150 97,200 -7.8
26/03/2021
33.93
 228,700 34.32 34.32 33.55 1,400 9,000 -0.7
25/03/2021
34.32
 298,282 34.59 34.71 33.82 102,751 96,489 0.6
24/03/2021
34.59
 348,815 35.17 35.17 34.36 63,080 74,010 -1.0
23/03/2021
35.17
 224,553 35.17 35.67 34.98 53,400 98,700 -4.1
22/03/2021
35.17
 293,202 35.82 35.98 35.09 17,317 144,908 -11.7
19/03/2021
35.82
 222,579 35.40 35.86 35.09 1,300 79,235 -7.2
18/03/2021
35.40
 317,543 35.40 35.86 35.40 95,300 189,841 -8.7
17/03/2021
35.40
 408,567 35.82 35.86 35.28 207,600 278,433 -6.5
16/03/2021
35.82
 474,479 36.33 36.63 35.67 155,700 310,118 -14.4
15/03/2021
36.33
 388,100 35.36 37.14 35.67 10,900 228,286 -20.5
12/03/2021
35.36
 665,119 35.05 36.25 35.09 59,000 547,979 -45.0
11/03/2021
35.05
 508,188 35.09 35.79 34.94 12,900 488,000 -43.3
10/03/2021
35.09
 486,323 35.09 35.44 34.74 166,200 328,500 -14.7
09/03/2021
35.09
 309,117 35.86 35.90 34.78 8,926 163,505 -14.1
08/03/2021
35.86
 336,110 36.21 36.48 35.59 79,000 139,716 -5.7
05/03/2021
36.21
 331,269 36.52 36.79 36.09 81,260 291,193 -19.7
04/03/2021
36.52
 219,713 37.02 37.21 36.52 57,200 135,107 -7.4
03/03/2021
37.02
 206,647 37.10 37.33 36.94 51,601 110,300 -5.6
02/03/2021
37.10
 121,200 37.25 37.87 37.10 4,700 70,800 -6.4
01/03/2021
37.25
 105,601 37.60 37.91 37.10 3,200 54,487 -5.0
26/02/2021
37.60
 188,972 36.83 37.68 36.63 40,990 117,800 -7.3
25/02/2021
36.83
 145,595 37.21 37.44 36.83 6,900 119,188 -10.8
24/02/2021
37.21
 106,903 37.33 37.60 37.21 6,600 45,700 -3.8
23/02/2021
37.33
 136,729 37.64 37.64 37.14 58,200 91,900 -3.3
22/02/2021
37.64
 116,991 37.68 37.79 37.56 53,442 51,789 0.2
19/02/2021
37.68
 103,100 37.83 37.98 37.60 2,400 31,768 -2.9
18/02/2021
37.83
 165,400 37.95 38.29 37.79 43,500 59,100 -1.5
17/02/2021
37.95
 71,000 37.33 37.98 37.41 36,800 15,000 2.1
09/02/2021
37.33
 189,833 35.71 37.60 35.86 102,400 146,600 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 37.41 37.79 37.48 800 11,300 -1.0
04/02/2021
37.41
 490,153 38.22 38.29 36.79 156,600 455,618 -29.0
03/02/2021
38.22
 251,896 38.95 38.95 37.98 58,446 164,700 -10.5
02/02/2021
38.95
 96,700 38.95 38.95 36.63 25,010 3,600 2.1
01/02/2021
38.95
 97,900 39.45 40.07 38.41 63,000 6,800 5.7
29/01/2021
39.45
 189,591 34.71 39.56 34.71 112,500 42,200 7.0
28/01/2021
34.71
 428,410 38.37 38.41 33.55 228,936 118,849 10.1
27/01/2021
38.37
 318,251 39.72 40.22 38.37 155,619 199,500 -4.4
26/01/2021
39.72
 360,631 41.15 41.15 38.95 148,100 144,267 0.4
25/01/2021
41.15
 216,255 41.07 41.34 40.95 126,936 56,700 7.5
22/01/2021
41.07
 364,800 41.45 41.45 40.91 172,335 180,600 -0.9
21/01/2021
41.45
 272,241 41.26 42.03 40.88 53,170 201,100 -15.9
20/01/2021
41.26
 334,170 41.57 41.88 38.52 34,000 112,000 -8.3
19/01/2021
41.57
 401,329 43.23 43.92 40.49 280,789 296,488 -1.7
18/01/2021
43.23
 204,174 42.88 44.27 42.46 25,248 87,093 -6.9
15/01/2021
42.88
 367,209 44.23 44.54 42.42 18,100 138,100 -13.4
14/01/2021
44.23
 330,630 44.77 44.92 43.77 15,700 91,010 -8.7
13/01/2021
44.77
 169,051 44.92 46.20 44.73 17,720 60,054 -5.0
12/01/2021
44.92
 359,800 43.38 45.50 43.42 19,800 112,920 -10.8
11/01/2021
43.38
 926,200 41.49 44.69 41.49 36,202 505,951 -52.7
08/01/2021
41.49
 175,200 41.26 41.65 41.42 59,260 97,000 -4.1
07/01/2021
41.26
 201,800 41.53 41.57 41.26 71,900 166,900 -10.2
06/01/2021
41.53
 135,700 41.57 41.61 41.38 80,880 72,202 0.9
05/01/2021
41.57
 128,400 41.49 41.72 41.30 68,850 69,900 -0.1
04/01/2021
41.49
 207,600 41.84 41.96 41.38 29,221 38,927 -1.0
31/12/2020
41.84
 68,600 41.99 42.07 41.45 1,255 1,557 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
 57,200 41.61 41.76 41.45 28,260 590 3.0
28/12/2020
41.61
 85,700 41.65 41.65 41.26 13,688 800 1.4
25/12/2020
41.65
 36,711 41.49 41.65 41.26 18,407 8,700 1.0
24/12/2020
41.49
 75,900 41.92 41.92 41.07 15,607 25,376 -1.0
23/12/2020
41.92
 82,118 41.80 42.23 41.65 35,000 28,120 0.7
22/12/2020
41.80
 237,009 42.07 42.07 41.26 136,380 184,641 -5.2
21/12/2020
42.07
 52,395 41.65 42.15 41.42 18,500 8,078 1.1
18/12/2020
41.65
 68,420 41.69 42.03 41.45 10,630 1,000 1.0
17/12/2020
41.69
 243,100 42.42 42.42 41.53 61,600 144,200 -9.0
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 42.53 43.07 42.42 41,200 78,600 -4.1
14/12/2020
42.53
 173,180 42.07 43.19 42.23 27,440 92,165 -7.1
11/12/2020
42.07
 129,317 42.26 42.26 42.03 40,745 112,300 -7.8
10/12/2020
42.26
 59,975 42.23 42.42 42.03 23,458 5,650 1.9
09/12/2020
42.23
 78,408 42.11 42.42 41.96 33,422 34,110 -0.1
08/12/2020
42.11
 118,040 42.34 42.80 41.96 61,900 31,320 3.4
07/12/2020
42.34
 55,500 42.42 42.80 42.03 21,750 11,200 1.2
04/12/2020
42.42
 107,408 42.42 42.46 41.92 25,150 15,952 1.0
03/12/2020
42.42
 81,500 42.96 42.96 42.03 22,460 396 2.4
02/12/2020
42.96
 147,200 42.03 43.00 41.84 55,685 40,700 1.6
01/12/2020
42.03
 65,091 42.38 42.38 40.68 18,580 0 2.0
30/11/2020
42.38
 64,500 42.23 42.42 41.99 29,164 7,189 2.4
27/11/2020
42.23
 53,532 42.07 43.19 41.99 3,750 1,910 0.0
26/11/2020
42.07
 66,844 42.80 43.77 41.72 3,750 1,910 0.2
25/11/2020
42.80
 88,400 43.58 43.96 42.80 1,100 19,300 -2.0
24/11/2020
43.58
 231,700 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 41.69 42.03 41.65 12,473 41,800 -3.2
19/11/2020
41.69
 95,894 41.65 41.72 41.45 23,200 15,700 0.8
18/11/2020
41.65
 44,208 41.84 41.84 41.49 28,030 0 3.0
17/11/2020
41.84
 109,756 41.57 41.84 41.45 86,000 32,000 5.8

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