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)
30/12/2019
31.77
 14,805 31.22 31.77 31.22 0 0 0
27/12/2019
31.22
 28,700 31.36 31.36 31.22 0 0 0
26/12/2019
31.22
 16,825 31.50 31.63 31.22 0 0 0
25/12/2019
31.66
 10,284 31.50 31.74 31.50 0 0 0
24/12/2019
31.77
 4,640 31.63 31.77 31.36 0 0 0
23/12/2019
31.77
 51,575 31.72 31.91 31.63 0 0 0
20/12/2019
31.72
 7,198 31.88 31.88 31.50 0 0 0
19/12/2019
32.02
 34,114 31.03 32.02 30.68 0 0 0
18/12/2019
31.03
 36,012 31.09 31.09 30.95 0 0 0
17/12/2019
31.00
 32,024 30.43 31.00 30.43 0 0 0
16/12/2019
30.70
 38,487 31.22 31.22 30.57 0 0 0
13/12/2019
31.25
 30,176 31.47 31.47 31.25 0 0 0
12/12/2019
31.50
 38,449 31.96 31.96 30.95 0 0 0
11/12/2019
32.04
 32,054 32.32 32.32 31.80 0 0 0
10/12/2019
32.29
 33,986 32.56 32.59 32.29 0 0 0
09/12/2019
32.29
 20,693 32.59 32.59 32.10 0 0 0
06/12/2019
32.84
 1,690 32.32 32.98 32.32 0 0 0
05/12/2019
32.59
 15,859 32.07 32.87 31.77 0 0 0
04/12/2019
32.46
 2,662 33.19 33.19 32.46 0 0 0
03/12/2019
32.87
 14,570 32.32 32.87 32.32 0 0 0
29/11/2019
32.89
 9,303 33.55 33.55 32.32 0 0 0
28/11/2019
33.41
 23,449 33.96 33.96 33.14 0 0 0
27/11/2019
34.04
 15,984 34.24 34.24 34.02 0 0 0
26/11/2019
34.21
 17,482 34.37 34.45 34.21 0 0 0
25/11/2019
34.26
 13,951 34.24 34.26 34.24 0 0 0
22/11/2019
34.37
 15,515 34.92 34.95 29.74 0 0 0
21/11/2019
34.78
 16,910 35.06 35.06 34.78 0 0 0
20/11/2019
35.06
 2,300 35.19 35.19 34.92 0 0 0
19/11/2019
35.28
 6,550 34.84 40.45 34.84 0 0 0
18/11/2019
35.28
 7,678 35.33 36.15 35.08 0 0 0
15/11/2019
35.28
 54,595 35.30 35.36 35.06 0 0 0
14/11/2019
34.78
 1,750 34.87 35.25 34.78 0 0 0
13/11/2019
35.28
 50,837 35.41 35.41 35.22 0 0 0
12/11/2019
35.30
 28,147 35.22 35.47 29.99 0 0 0
11/11/2019
35.39
 60,162 34.81 35.39 34.78 0 0 0
08/11/2019
34.95
 6,927 35.06 35.14 34.89 0 0 0
07/11/2019
35.17
 28,215 34.78 40.43 34.54 0 0 0
06/11/2019
35.00
 10,857 35.55 35.55 35.00 0 0 0
05/11/2019
35.19
 80,009 35.06 35.30 35.00 0 0 0
04/11/2019
34.84
 116,287 34.24 34.87 28.98 0 0 0
01/11/2019
33.96
 29,814 34.51 34.51 33.80 0 0 0
31/10/2019
34.10
 64,721 33.69 35.88 33.69 0 0 0
30/10/2019
33.66
 20,564 33.50 38.48 33.50 0 0 0
29/10/2019
33.41
 44,270 33.74 34.10 33.36 0 0 0
28/10/2019
33.82
 81,179 34.13 34.21 33.41 0 0 0
25/10/2019
34.13
 21,064 34.51 34.56 29.44 0 0 0
24/10/2019
34.51
 36,894 34.37 34.76 34.37 0 0 0
23/10/2019
34.78
 58,277 34.84 34.84 34.65 0 0 0
22/10/2019
34.70
 29,406 34.62 39.77 34.62 0 0 0
21/10/2019
34.78
 36,705 34.84 34.92 34.51 0 0 0
18/10/2019
35.11
 14,152 35.06 35.58 35.06 0 0 0
17/10/2019
35.06
 14,472 35.33 35.71 34.78 0 0 0
16/10/2019
35.61
 18,271 35.47 35.61 35.47 0 0 0
14/10/2019
35.25
 18,551 35.47 35.61 35.22 0 0 0
11/10/2019
35.39
 46,556 35.61 35.63 35.36 0 0 0
10/10/2019
35.61
 10,330 35.82 35.82 35.61 0 0 0
09/10/2019
35.61
 35,035 35.61 35.88 35.61 0 0 0
08/10/2019
35.61
 37,322 35.33 35.80 35.33 0 0 0
07/10/2019
35.71
 23,238 35.82 35.88 35.69 0 0 0
04/10/2019
35.66
 8,506 35.85 35.88 35.63 0 0 0
03/10/2019
36.02
 20,774 35.74 36.02 35.52 0 0 0
02/10/2019
35.74
 9,399 36.43 36.43 35.61 0 0 0
01/10/2019
36.34
 39,700 35.93 36.34 35.91 0 0 0
30/09/2019
35.88
 15,953 36.15 36.15 35.71 0 0 0
27/09/2019
35.74
 17,128 35.77 35.77 35.33 0 0 0
26/09/2019
35.61
 9,222 35.74 35.93 35.47 0 0 0
25/09/2019
35.74
 19,073 35.33 35.74 35.33 0 0 0
24/09/2019
35.47
 38,951 35.80 35.80 35.19 0 0 0
23/09/2019
35.71
 18,802 35.71 35.88 35.71 0 0 0
20/09/2019
35.74
 32,222 35.93 36.02 35.61 0 0 0
19/09/2019
35.82
 48,979 35.61 36.21 35.61 0 0 0
18/09/2019
36.18
 15,473 36.18 36.43 36.02 0 0 0
17/09/2019
36.18
 37,253 36.15 36.40 36.02 0 0 0
16/09/2019
36.43
 28,101 35.61 36.43 35.61 0 0 0
13/09/2019
36.15
 8,654 36.97 36.97 36.02 0 0 0
12/09/2019
36.70
 34,762 36.43 36.70 36.13 0 0 0
11/09/2019
36.43
 26,438 35.88 36.43 35.88 0 0 0
10/09/2019
36.15
 31,683 35.47 36.15 35.41 0 0 0
09/09/2019
35.58
 54,204 35.58 35.69 35.19 0 0 0
06/09/2019
35.33
 88,739 35.06 36.15 34.51 0 0 0
05/09/2019
35.06
 183,536 37.11 37.11 34.51 0 0 0
04/09/2019
36.95
 50,771 37.36 37.36 36.84 0 0 0
03/09/2019
37.39
 58,926 37.39 37.49 37.30 0 0 0
30/08/2019
37.39
 22,507 37.30 37.39 37.25 0 0 0
29/08/2019
37.52
 50,990 38.10 38.10 37.17 0 0 0
28/08/2019
37.39
 67,446 37.39 37.77 37.11 0 0 0
27/08/2019
37.39
 130,864 37.63 37.63 37.28 0 0 0
26/08/2019
37.80
 89,652 37.52 37.80 37.47 0 0 0
23/08/2019
37.96
 35,839 37.80 38.07 37.74 0 0 0
22/08/2019
37.74
 76,567 38.21 38.21 37.52 0 0 0
21/08/2019
38.34
 55,384 38.15 38.56 38.07 0 0 0
20/08/2019
38.59
 20,518 38.23 38.59 37.93 0 0 0
19/08/2019
38.43
 45,507 38.12 38.43 37.80 0 0 0
16/08/2019
38.34
 71,230 38.32 38.62 38.10 0 0 0
15/08/2019
38.73
 47,890 38.26 38.73 37.25 0 0 0
14/08/2019
38.26
 87,326 37.17 38.34 37.11 0 0 0
13/08/2019
37.11
 212,637 37.88 37.88 36.95 0 0 0
12/08/2019
37.91
 88,603 38.43 38.70 37.88 0 0 0
09/08/2019
38.43
 90,172 38.45 38.75 38.21 0 0 0
08/08/2019
38.45
 246,540 39.85 39.99 38.23 0 0 0

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