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)
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 13,000 500 1.4
30/12/2019
31.77
 14,805 31.22 31.77 31.22 4,600 500 0.5
27/12/2019
31.22
 28,700 31.22 31.36 31.22 24,800 10,500 1.6
26/12/2019
31.22
 16,825 31.66 31.66 31.22 0 11,100 -1.3
25/12/2019
31.66
 10,284 31.77 31.77 31.50 0 100 0.0
24/12/2019
31.77
 4,640 31.77 31.77 31.36 200 0 0.0
23/12/2019
31.77
 51,575 31.72 31.91 31.63 25,701 24,900 0.1
20/12/2019
31.72
 7,198 32.02 32.02 31.50 4,500 5,068 -0.1
19/12/2019
32.02
 34,114 31.03 32.02 30.68 21,500 4,200 2.0
18/12/2019
31.03
 36,012 31.00 31.09 30.95 34,779 7,215 3.1
17/12/2019
31.00
 32,024 30.70 31.00 30.43 53,600 39,100 1.6
16/12/2019
30.70
 38,487 31.25 31.25 30.57 10,600 100 1.2
13/12/2019
31.25
 30,176 31.50 31.50 31.25 18,520 7,500 1.3
12/12/2019
31.50
 38,449 32.04 32.04 30.95 517 400 0.0
11/12/2019
32.04
 32,054 32.29 32.32 31.80 56,700 43,000 1.6
10/12/2019
32.29
 33,986 32.29 32.56 32.29 64,930 49,102 1.9
09/12/2019
32.29
 20,693 32.84 32.84 32.10 8,620 1,000 0.9
06/12/2019
32.84
 1,690 32.59 32.98 32.32 15,000 15,200 0.0
05/12/2019
32.59
 15,859 32.46 32.87 31.77 5,800 414 0.6
04/12/2019
32.46
 2,662 32.87 33.19 32.46 700 1,100 0.0
03/12/2019
32.87
 14,570 32.59 32.87 32.32 13,130 500 1.5
02/12/2019
32.59
 4,615 32.89 33.39 32.59 1,650 600 0.1
29/11/2019
32.89
 9,303 33.41 33.55 32.32 200 1,000 -0.1
28/11/2019
33.41
 23,449 34.04 34.04 33.14 37,131 31,300 0.7
27/11/2019
34.04
 15,984 34.21 34.24 34.02 27 600 -0.1
26/11/2019
34.21
 17,482 34.26 34.45 34.21 35,400 27,000 1.0
25/11/2019
34.26
 13,951 34.37 34.37 34.24 8,314 400 1.0
22/11/2019
34.37
 15,515 34.78 34.92 34.37 46,600 41,000 0.7
21/11/2019
34.78
 16,910 35.06 35.06 34.78 15,110 8,200 0.9
20/11/2019
35.06
 2,300 35.28 35.28 34.92 20,130 20,000 0.0
19/11/2019
35.28
 6,550 35.28 35.28 34.84 30,500 25,000 0.7
18/11/2019
35.28
 7,678 35.28 35.33 35.08 190,100 44,000 19.3
15/11/2019
35.28
 54,595 34.78 35.36 35.06 73,580 44,500 3.7
14/11/2019
34.78
 1,750 35.28 35.28 34.78 25,000 26,000 -0.1
13/11/2019
35.28
 50,837 35.30 35.41 35.22 96,000 66,007 3.9
12/11/2019
35.30
 28,147 35.39 35.47 35.22 26,100 0 3.4
11/11/2019
35.39
 60,162 34.95 35.39 34.78 49,900 0 6.4
08/11/2019
34.95
 6,927 35.17 35.17 34.89 5,900 0 0.8
07/11/2019
35.17
 28,215 35.00 35.17 34.54 91,800 48,500 5.5
06/11/2019
35.00
 10,857 35.19 35.55 35.00 33,300 30,000 0.4
05/11/2019
35.19
 80,009 34.84 35.30 35.00 68,000 44,622 3.0
04/11/2019
34.84
 116,287 33.96 34.87 34.10 96,308 73,100 2.9
01/11/2019
33.96
 29,814 34.10 34.51 33.80 22,700 17,599 0.6
31/10/2019
34.10
 64,721 33.66 35.88 33.69 34,507 47,300 -1.6
30/10/2019
33.66
 20,564 33.41 33.74 33.50 16,410 17,288 -0.1
29/10/2019
33.41
 44,270 33.82 34.10 33.36 68,700 50,000 2.3
28/10/2019
33.82
 81,179 34.13 34.21 33.41 104,210 80,400 2.9
25/10/2019
34.13
 21,064 34.51 34.56 34.10 30,200 30,400 0.0
24/10/2019
34.51
 36,894 34.78 34.78 34.37 10,030 6,140 0.5
23/10/2019
34.78
 58,277 34.70 34.84 34.65 119,600 114,100 0.7
22/10/2019
34.70
 29,406 34.78 34.78 34.62 24,100 500 3.0
21/10/2019
34.78
 36,705 35.11 35.11 34.51 20,400 20,000 0.1
18/10/2019
35.11
 14,152 35.06 35.58 35.06 50 900 -0.1
17/10/2019
35.06
 14,472 35.61 35.71 34.78 1,200 2 0.2
16/10/2019
35.61
 18,271 35.47 35.61 35.47 15,800 700 2.0
15/10/2019
35.47
 34,997 35.25 35.50 35.33 30,620 5,000 3.3
14/10/2019
35.25
 18,551 35.39 35.61 35.22 5,300 0 0.7
11/10/2019
35.39
 46,556 35.61 35.63 35.36 21,910 30,095 -1.1
10/10/2019
35.61
 10,330 35.61 35.82 35.61 100 0 0.0
09/10/2019
35.61
 35,035 35.61 35.88 35.61 22,700 2,600 2.6
08/10/2019
35.61
 37,322 35.71 35.80 35.33 20,000 30,100 -1.3
07/10/2019
35.71
 23,238 35.66 35.88 35.69 100,300 90,496 1.3
04/10/2019
35.66
 8,506 36.02 36.02 35.63 1,400 4,500 -0.4
03/10/2019
36.02
 20,774 35.74 36.02 35.52 14,320 700 1.8
02/10/2019
35.74
 9,399 36.34 36.43 35.61 4,850 5,028 0.0
01/10/2019
36.34
 39,700 35.88 36.34 35.91 16,740 9,200 1.0
30/09/2019
35.88
 15,953 35.74 36.15 35.71 1,001 911 0.0
27/09/2019
35.74
 17,128 35.61 35.77 35.33 5,000 1,100 0.5
26/09/2019
35.61
 9,222 35.74 35.93 35.47 2,900 0 0.4
25/09/2019
35.74
 19,073 35.47 35.74 35.33 11,250 1,500 1.3
24/09/2019
35.47
 38,951 35.71 35.80 35.19 17,900 701 2.2
23/09/2019
35.71
 18,802 35.74 35.88 35.71 11,800 200 1.5
20/09/2019
35.74
 32,222 35.82 36.02 35.61 84,914 83,000 0.3
19/09/2019
35.82
 48,979 36.18 36.21 35.61 41,200 33,430 1.0
18/09/2019
36.18
 15,473 36.18 36.43 36.02 7,700 0 1.0
17/09/2019
36.18
 37,253 36.43 36.43 36.02 24,800 900 3.2
16/09/2019
36.43
 28,101 36.15 36.43 35.61 17,000 200 2.2
13/09/2019
36.15
 8,654 36.70 36.97 36.02 800 10 0.1
12/09/2019
36.70
 34,762 36.43 36.70 36.13 19,400 300 2.5
11/09/2019
36.43
 26,438 36.15 36.43 35.88 15,520 12,300 0.4
10/09/2019
36.15
 31,683 35.58 36.15 35.41 26,400 3,780 3.0

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