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)
26/06/2020
37.19
 25,900 37.25 37.52 36.84 21,600 15,400 0.8
25/06/2020
37.25
 32,830 36.70 37.25 36.59 22,200 670 0
24/06/2020
36.70
 24,550 36.70 37.25 36.56 6,000 1,900 0.6
23/06/2020
36.70
 15,006 36.86 37.25 36.70 30,800 29,500 0.2
22/06/2020
36.86
 11,761 36.89 37.25 36.86 1,361 200 0.2
19/06/2020
36.89
 71,367 37.28 37.28 36.89 22,000 39,650 -2.4
18/06/2020
37.28
 33,307 37.66 37.66 36.97 17,000 0 2.3
17/06/2020
37.66
 22,618 37.66 38.07 37.52 15,000 100 2.0
16/06/2020
37.66
 30,850 37.14 37.80 37.25 11,100 500 1.5
15/06/2020
37.14
 38,235 38.34 38.34 36.84 16,500 1,000 2.1
12/06/2020
38.34
 67,046 37.52 38.34 35.06 10,190 6,700 0.5
11/06/2020
37.52
 95,136 38.34 39.71 36.97 29,810 14,500 2.2
10/06/2020
38.34
 65,227 37.77 38.34 37.74 40,235 1,200 5.4
09/06/2020
37.77
 99,640 36.81 37.99 36.43 23,210 714 3.1
08/06/2020
36.81
 30,970 36.51 36.97 36.45 2,750 0 0.4
05/06/2020
36.51
 23,594 35.88 36.84 35.61 6,700 0 0.9
04/06/2020
35.88
 99,425 36.67 36.67 35.06 9,700 23,600 -1.8
03/06/2020
36.67
 34,952 36.62 37.08 36.43 8,053 11,200 -0.4
02/06/2020
36.62
 38,315 36.95 37.22 36.56 3,900 0 0.5
01/06/2020
36.95
 43,700 36.65 37.25 36.70 2,900 710 0.3
29/05/2020
36.65
 37,157 36.15 36.97 36.59 10,300 9,100 0.2
28/05/2020
36.15
 101,359 36.84 37.25 36.15 39,000 41,360 -0.3
27/05/2020
36.84
 103,152 34.76 37.52 34.70 44,580 1,000 5.8
26/05/2020
34.76
 82,265 34.51 34.78 34.29 58,707 50,000 1.1
25/05/2020
34.51
 61,849 34.24 34.51 34.18 18,700 0 2.3
22/05/2020
34.24
 39,667 34.65 34.78 34.24 17,910 1,700 2.0
21/05/2020
34.65
 28,469 34.65 35.30 34.51 46,923 44,551 0.3
20/05/2020
34.65
 49,347 34.51 34.87 34.51 20,720 0 2.6
19/05/2020
34.51
 62,355 34.24 35.61 34.24 21,900 4,100 2.3
18/05/2020
34.24
 22,407 34.18 34.29 34.10 8,880 300 1.1
15/05/2020
34.18
 20,580 34.37 34.51 33.99 9,800 0 1.2
14/05/2020
34.37
 29,645 34.62 34.62 34.24 10,500 110 1.3
13/05/2020
34.62
 70,457 34.21 34.65 33.72 36,700 300 4.6
12/05/2020
34.21
 73,300 34.51 34.51 31.22 34,600 17,100 2.2
11/05/2020
34.51
 120,500 34.37 34.51 34.02 75,715 47,000 3.6
08/05/2020
34.37
 68,800 34.21 34.37 33.74 153,307 136,500 2.1
07/05/2020
34.21
 65,298 34.07 34.51 33.96 126,300 125,500 0.1
06/05/2020
34.07
 22,000 33.69 34.21 33.69 7,400 10 0.9
05/05/2020
33.69
 28,906 33.93 34.24 33.00 2,900 4,800 -0.2
04/05/2020
33.93
 60,237 34.24 34.51 33.69 14,050 5,000 1.1
29/04/2020
34.24
 65,242 34.26 34.40 34.15 25,200 15,400 1.2
28/04/2020
34.26
 65,008 34.02 34.37 33.55 34,812 0 4.3
27/04/2020
34.02
 33,748 34.15 34.24 33.80 8,100 7,300 0.1
24/04/2020
34.15
 70,865 33.93 34.24 33.30 17,200 17,740 -0.1
23/04/2020
33.93
 67,899 32.65 34.24 32.32 25,300 8,630 2.0
22/04/2020
32.65
 53,064 32.18 32.84 31.03 18,411 5,000 1.6
21/04/2020
32.18
 101,216 32.87 32.87 31.50 42,557 1,600 4.8
20/04/2020
32.87
 73,863 32.29 32.87 31.66 38,400 50 4.5
17/04/2020
32.29
 62,694 30.81 32.87 31.09 15,430 0 1.8
16/04/2020
30.81
 66,174 30.26 31.03 29.85 91,700 80,100 1.3
15/04/2020
30.26
 61,200 30.35 30.68 30.07 2,100 3,000 -0.1
14/04/2020
30.35
 88,880 30.13 31.50 29.85 31,080 3,400 3.1
13/04/2020
30.13
 79,200 30.54 30.68 29.88 33,240 70 3.7
10/04/2020
30.54
 65,500 31.17 31.17 30.40 15,400 0 1.7
09/04/2020
31.17
 158,715 29.91 31.50 29.99 29,685 4,000 2.9
08/04/2020
29.91
 31,835 30.05 30.26 29.58 13,100 6,400 0.7
07/04/2020
30.05
 33,231 30.26 30.40 29.31 15,300 448 1.6
06/04/2020
30.26
 80,344 29.69 30.54 29.72 20,400 2,400 2.0
03/04/2020
29.69
 29,880 29.52 29.85 29.25 14,400 1,700 1.4
01/04/2020
29.52
 38,119 28.76 30.10 28.70 6,100 800 0.6
31/03/2020
28.76
 57,549 27.94 29.31 27.33 28,210 10,554 1.8
30/03/2020
27.94
 51,495 28.07 28.07 26.84 37,435 1,800 3.6
27/03/2020
28.07
 54,694 28.21 28.21 27.72 260,722 132,472 13.2
26/03/2020
28.21
 107,282 27.47 29.03 27.11 69,800 3,500 6.8
25/03/2020
27.47
 151,520 27.09 27.47 26.32 74,055 17,900 5.6
24/03/2020
27.09
 146,211 23.42 27.09 22.46 24,810 43,473 -1.6
23/03/2020
23.42
 91,409 28.18 28.18 23.42 23,200 21,400 0.2
20/03/2020
28.18
 58,575 28.48 28.48 27.28 15,000 48,600 -3.3
19/03/2020
28.48
 18,530 28.62 28.62 27.80 10,400 10,700 0.0
18/03/2020
28.62
 17,090 28.76 29.03 28.37 5,800 3,400 0.3
17/03/2020
28.76
 33,075 28.35 28.76 27.25 19,800 800 2.0
16/03/2020
28.35
 51,550 29.03 29.03 28.35 30,500 40,704 -1.1
13/03/2020
29.03
 66,784 29.58 29.58 26.02 45,100 4,196 4.2
12/03/2020
29.58
 44,178 30.95 30.95 27.69 0 0 0
11/03/2020
30.95
 17,080 31.22 32.32 30.70 0 0 0
10/03/2020
31.22
 60,576 31.06 32.29 30.70 29,100 1,000 3.2
09/03/2020
31.06
 62,430 32.87 32.87 29.72 22,000 10,100 1.3
06/03/2020
32.87
 20,303 32.62 33.28 32.59 17,700 1,700 1.9
05/03/2020
32.62
 21,083 32.04 33.82 31.74 15,000 13,700 0.2
04/03/2020
32.04
 60,967 32.18 32.18 31.22 18,400 45,500 -3.1
03/03/2020
32.18
 87,332 32.21 32.48 31.09 30,800 65,700 -4.0
02/03/2020
32.21
 14,520 32.56 32.56 32.04 7,100 1,300 0.7
28/02/2020
32.56
 70,980 32.59 32.73 32.24 0 0 0
27/02/2020
32.87
 20,326 32.92 33.14 32.73 0 0 0
26/02/2020
33.00
 21,981 33.14 33.36 32.89 0 0 0
25/02/2020
33.30
 32,135 33.69 33.74 32.59 0 0 0
24/02/2020
33.69
 100,459 34.37 34.37 30.13 0 0 0
21/02/2020
34.48
 26,155 34.81 35.06 34.37 0 0 0
20/02/2020
35.06
 22,179 35.33 35.39 34.65 0 0 0
19/02/2020
35.33
 21,650 34.24 35.33 34.24 0 0 0
18/02/2020
34.24
 10,130 35.03 35.03 34.24 0 0 0
17/02/2020
34.98
 18,164 35.33 35.33 34.65 0 0 0
14/02/2020
35.06
 18,694 35.61 39.99 35.06 0 0 0
13/02/2020
35.36
 17,948 35.74 35.74 34.78 0 0 0
12/02/2020
35.61
 57,177 35.19 35.85 35.19 0 0 0
11/02/2020
35.22
 39,797 33.41 35.33 33.41 0 0 0
10/02/2020
34.10
 51,120 33.82 35.88 33.69 0 0 0
07/02/2020
33.41
 39,939 31.77 33.69 31.77 0 0 0
06/02/2020
31.99
 86,919 31.50 32.02 31.36 0 0 0
05/02/2020
31.50
 26,392 31.22 31.63 31.22 0 0 0

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