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)
29/05/2020
36.65
 37,157 36.92 36.97 36.59 0 0 0
28/05/2020
36.15
 101,359 37.25 37.25 36.15 0 0 0
27/05/2020
36.84
 103,152 34.76 37.52 34.70 0 0 0
26/05/2020
34.76
 82,265 34.51 34.78 34.29 0 0 0
25/05/2020
34.51
 61,849 34.24 34.51 34.18 0 0 0
22/05/2020
34.24
 39,667 34.78 34.78 34.24 0 0 0
21/05/2020
34.65
 28,469 34.67 35.30 34.51 0 0 0
20/05/2020
34.65
 49,347 34.67 34.87 34.51 0 0 0
19/05/2020
34.51
 62,355 34.24 35.61 34.24 0 0 0
18/05/2020
34.24
 22,407 34.26 34.29 34.10 0 0 0
15/05/2020
34.18
 20,580 34.37 34.51 33.99 0 0 0
14/05/2020
34.37
 29,645 34.37 34.51 34.24 0 0 0
13/05/2020
34.62
 70,457 34.10 34.65 33.72 0 0 0
12/05/2020
34.21
 73,592 31.22 34.51 31.22 0 0 0
11/05/2020
34.51
 120,854 34.37 34.51 34.02 0 0 0
08/05/2020
34.37
 69,213 34.24 34.37 33.74 0 0 0
07/05/2020
34.21
 65,298 34.24 34.51 33.96 0 0 0
06/05/2020
34.07
 22,311 33.69 34.21 33.69 0 0 0
05/05/2020
33.69
 28,906 34.24 34.24 33.00 0 0 0
04/05/2020
33.93
 60,237 34.24 34.51 33.69 0 0 0
29/04/2020
34.24
 65,242 34.18 34.40 34.15 0 0 0
28/04/2020
34.26
 65,008 34.04 34.37 33.55 0 0 0
27/04/2020
34.02
 33,748 34.21 34.24 33.80 0 0 0
24/04/2020
34.15
 70,865 33.96 34.24 33.30 0 0 0
23/04/2020
33.93
 67,899 32.32 34.24 32.32 0 0 0
22/04/2020
32.65
 53,064 31.77 32.84 31.03 0 0 0
21/04/2020
32.18
 101,216 32.32 32.73 31.50 0 0 0
20/04/2020
32.87
 73,863 32.32 32.87 31.66 0 0 0
17/04/2020
32.29
 62,694 32.87 32.87 31.09 0 0 0
16/04/2020
30.81
 66,174 30.26 31.03 29.85 0 0 0
15/04/2020
30.26
 61,547 30.68 30.68 30.07 0 0 0
14/04/2020
30.35
 88,880 30.68 31.50 29.85 0 0 0
13/04/2020
30.13
 79,362 30.65 30.68 29.88 0 0 0
10/04/2020
30.54
 65,500 31.11 31.11 30.40 0 0 0
09/04/2020
31.17
 158,715 29.99 31.50 29.99 0 0 0
08/04/2020
29.91
 31,835 30.13 30.26 29.58 0 0 0
07/04/2020
30.05
 33,231 30.40 30.40 29.31 0 0 0
06/04/2020
30.26
 80,344 30.13 30.54 29.72 0 0 0
03/04/2020
29.69
 29,880 29.85 29.85 29.25 0 0 0
01/04/2020
29.52
 38,119 28.76 30.10 28.70 0 0 0
31/03/2020
28.76
 57,549 27.96 29.31 27.33 0 0 0
30/03/2020
27.94
 51,495 27.80 27.94 26.84 0 0 0
27/03/2020
28.07
 54,694 27.94 28.21 27.72 0 0 0
26/03/2020
28.21
 107,282 27.80 29.03 27.11 0 0 0
25/03/2020
27.47
 151,520 27.09 27.47 26.32 0 0 0
24/03/2020
27.09
 146,211 23.42 27.09 22.46 0 0 0
23/03/2020
23.42
 91,409 27.39 27.39 23.42 0 0 0
20/03/2020
28.18
 58,575 27.88 28.21 27.28 0 0 0
19/03/2020
28.48
 18,530 28.48 28.59 27.80 0 0 0
18/03/2020
28.62
 17,090 28.76 29.03 28.37 0 0 0
17/03/2020
28.76
 33,075 27.39 28.76 27.25 0 0 0
16/03/2020
28.35
 51,550 28.76 28.89 28.35 0 0 0
13/03/2020
29.03
 66,784 28.24 29.58 26.02 0 0 0
12/03/2020
29.58
 44,178 30.68 30.68 27.69 0 0 0
11/03/2020
30.95
 17,080 32.32 32.32 30.70 0 0 0
10/03/2020
31.22
 60,576 31.03 32.29 30.70 0 0 0
09/03/2020
31.06
 62,430 31.77 32.04 29.72 0 0 0
06/03/2020
32.87
 20,303 33.00 33.28 32.59 0 0 0
05/03/2020
32.62
 21,083 31.74 33.82 31.74 0 0 0
04/03/2020
32.04
 60,967 31.50 32.18 31.22 0 0 0
03/03/2020
32.18
 87,332 32.18 32.48 31.09 0 0 0
02/03/2020
32.21
 14,520 32.56 32.56 31.50 0 0 0
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
04/02/2020
31.44
 17,035 31.50 31.63 31.09 0 0 0
03/02/2020
31.63
 46,572 31.22 31.63 30.15 0 0 0
31/01/2020
31.61
 68,031 31.52 31.72 31.52 0 0 0
30/01/2020
31.77
 47,501 31.50 32.04 31.39 0 0 0
22/01/2020
31.50
 65,479 31.44 31.50 31.44 0 0 0
21/01/2020
31.44
 51,553 31.50 31.50 31.36 0 0 0
20/01/2020
31.44
 21,938 31.22 31.50 31.22 0 0 0
17/01/2020
31.44
 27,969 31.50 31.63 31.39 0 0 0
16/01/2020
31.44
 12,706 31.55 31.63 31.44 0 0 0
15/01/2020
31.58
 27,062 31.52 31.58 31.50 0 0 0
14/01/2020
31.63
 74,665 31.50 31.63 31.50 0 0 0
13/01/2020
31.36
 21,942 31.28 31.44 31.28 0 0 0
10/01/2020
31.50
 6,240 31.69 31.69 31.36 0 0 0
09/01/2020
31.47
 8,962 31.50 31.77 31.47 0 0 0
08/01/2020
31.77
 11,671 31.50 31.77 31.25 0 0 0
07/01/2020
32.10
 7,385 32.04 32.10 31.77 0 0 0
06/01/2020
32.04
 7,840 32.29 32.29 31.77 0 0 0
03/01/2020
32.56
 53,358 31.77 32.59 31.52 0 0 0
02/01/2020
31.50
 12,986 31.77 31.77 31.50 0 0 0
31/12/2019
31.77
 27,193 31.77 31.77 31.22 0 0 0

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