Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	54.53	211,700	54.11	55.30	54.11	0	0	0
09/06/2026	54.45	154,700	54.53	55.04	54.02	0	0	0
08/06/2026	54.53	494,200	55.56	55.56	54.11	0	0	0
05/06/2026	55.81	211,600	56.66	57.00	55.47	0	0	0
04/06/2026	56.41	435,500	56.66	57.60	56.15	0	0	0
03/06/2026	56.07	387,500	55.47	56.49	55.21	0	0	0
02/06/2026	55.98	310,600	55.64	56.66	55.64	0	0	0
01/06/2026	55.64	169,100	55.39	56.24	55.39	0	0	0
29/05/2026	55.39	334,000	55.56	56.24	55.39	0	0	0
28/05/2026	55.56	570,100	57.00	57.43	55.56	0	0	0
27/05/2026	56.92	453,600	56.75	58.62	56.75	0	0	0
26/05/2026	56.66	315,200	57.43	57.43	56.41	0	0	0
25/05/2026	56.92	291,500	57.26	58.20	56.32	0	0	0
22/05/2026	57.09	883,200	58.79	58.79	56.24	0	0	0
21/05/2026	58.71	731,600	61.35	61.35	58.03	0	0	0
20/05/2026	60.07	755,100	60.92	60.92	57.09	0	0	0
19/05/2026	61.09	2,750,200	59.65	62.12	59.48	0	0	0
18/05/2026	58.11	1,148,600	55.81	58.54	55.13	0	0	0
15/05/2026	55.47	372,200	57.34	57.34	55.39	0	0	0
14/05/2026	56.83	356,600	58.20	58.37	56.41	0	0	0
13/05/2026	57.34	1,051,200	54.79	58.45	54.79	0	0	0
12/05/2026	54.70	221,400	54.53	54.70	54.19	0	0	0
11/05/2026	53.85	849,400	56.24	56.24	53.60	0	0	0
08/05/2026	56.24	340,100	56.58	56.58	55.81	0	0	0
07/05/2026	56.41	515,400	56.83	57.60	55.98	0	0	0
06/05/2026	56.58	427,900	56.32	56.58	55.81	0	0	0
05/05/2026	56.15	1,010,300	57.86	57.94	55.73	0	0	0
04/05/2026	57.94	185,000	58.03	59.48	57.77	0	0	0
29/04/2026	57.94	298,600	58.62	58.62	57.60	0	0	0
28/04/2026	58.62	315,200	59.22	59.30	58.20	0	0	0
24/04/2026	59.13	390,600	58.54	60.50	58.45	0	0	0
23/04/2026	58.37	394,800	59.22	59.22	57.60	0	0	0
22/04/2026	57.69	842,900	58.37	59.39	57.00	0	0	0
21/04/2026	59.39	644,100	59.65	60.92	59.22	0	0	0
20/04/2026	60.33	266,300	60.33	61.26	60.24	0	0	0
17/04/2026	60.50	258,100	59.90	61.61	59.90	0	0	0
16/04/2026	59.90	584,900	60.92	61.43	59.73	0	0	0
15/04/2026	61.18	394,500	62.20	62.46	61.09	0	0	0
14/04/2026	61.52	741,600	61.35	63.48	61.35	0	0	0
13/04/2026	61.09	526,500	62.12	62.20	60.92	0	0	0
10/04/2026	62.20	355,700	63.05	63.05	61.69	0	0	0
09/04/2026	62.63	408,800	64.33	64.33	62.46	0	0	0
08/04/2026	63.74	422,100	64.33	64.33	61.78	0	0	0
07/04/2026: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
07/04/2026	61.52	925,900	58.79	63.14	58.79	0	0	0
06/04/2026	59.05	598,900	58.67	60.05	58.42	0	0	0
03/04/2026	58.67	656,200	61.62	62.05	58.67	0	0	0
02/04/2026	61.62	426,000	62.68	62.68	60.17	0	0	0
01/04/2026	62.30	760,500	61.62	63.93	60.68	0	0	0
31/03/2026	60.42	681,800	62.30	62.30	59.42	0	0	0
30/03/2026	61.11	486,200	62.18	62.18	60.05	0	0	0
27/03/2026	62.18	1,072,000	62.05	63.31	60.93	0	0	0
26/03/2026	59.61	853,300	56.98	59.61	56.48	0	0	0
25/03/2026	55.72	521,200	53.34	55.85	53.34	0	0	0
24/03/2026	53.03	256,600	53.28	53.53	52.34	0	0	0
23/03/2026	51.77	809,700	55.54	55.54	51.77	0	0	0
20/03/2026	55.66	297,500	56.10	57.10	55.16	0	0	0
19/03/2026	56.04	273,200	56.41	56.48	55.60	0	0	0
18/03/2026	56.98	297,900	56.41	57.29	56.22	0	0	0
17/03/2026	56.22	353,500	56.41	57.54	55.91	0	0	0
16/03/2026	55.79	387,200	55.85	56.41	55.41	0	0	0
13/03/2026	55.85	720,000	57.04	57.04	55.79	0	0	0
12/03/2026	57.42	396,900	59.11	59.11	57.35	0	0	0
11/03/2026	59.11	497,900	57.23	59.55	56.91	0	0	0
10/03/2026	57.35	934,200	60.74	60.74	55.16	0	0	0
09/03/2026	56.91	497,700	56.91	57.67	56.91	0	0	0
06/03/2026	61.18	537,300	63.06	63.06	61.18	0	0	0
05/03/2026	63.06	281,400	64.50	65.19	63.06	0	0	0
04/03/2026	62.99	794,500	62.93	64.06	60.80	0	0	0
03/03/2026	63.37	674,100	64.25	65.75	63.37	0	0	0
02/03/2026	64.69	679,600	64.25	66.19	64.25	0	0	0
27/02/2026	67.19	627,700	66.88	68.07	65.75	0	0	0
26/02/2026	66.88	401,000	67.70	68.32	66.88	0	0	0
25/02/2026	68.20	464,300	68.32	69.58	67.07	0	0	0
24/02/2026	68.32	562,100	68.95	69.89	67.26	0	0	0
23/02/2026	68.38	546,900	65.82	68.38	65.19	0	0	0
13/02/2026	63.93	492,000	64.25	65.19	63.50	0	0	0
12/02/2026	63.93	379,700	65.75	65.75	63.93	0	0	0
11/02/2026	65.00	454,600	64.56	65.69	64.25	0	0	0
10/02/2026	64.87	849,600	67.82	68.26	63.31	0	0	0
09/02/2026	67.76	411,700	69.89	70.08	67.76	0	0	0
06/02/2026	69.33	858,800	67.70	69.76	66.82	0	0	0
05/02/2026	68.95	937,300	71.27	71.27	68.95	0	0	0
04/02/2026	71.27	786,600	73.34	73.34	71.08	0	0	0
03/02/2026	72.84	1,190,100	72.71	74.59	72.65	0	0	0
02/02/2026	71.77	914,400	69.70	73.34	69.70	0	0	0
30/01/2026	69.70	974,600	69.83	71.27	69.64	0	0	0
29/01/2026	69.83	1,126,100	72.27	72.27	69.76	0	0	0
28/01/2026	72.33	1,244,200	73.90	74.90	72.08	0	0	0
27/01/2026	72.46	815,700	71.90	72.77	70.20	0	0	0
26/01/2026	70.83	1,131,100	71.96	73.65	69.64	0	0	0
23/01/2026	71.90	1,410,100	75.78	75.78	70.95	0	0	0
22/01/2026	75.84	1,317,800	78.35	78.35	75.66	0	0	0
21/01/2026	76.47	1,228,500	76.78	78.23	74.90	0	0	0
20/01/2026	78.66	1,794,400	77.41	81.42	76.47	0	0	0
19/01/2026	76.47	1,588,400	77.29	77.85	74.03	0	0	0
16/01/2026	76.47	1,917,600	78.04	80.80	76.35	0	0	0
15/01/2026	80.80	1,618,500	78.98	82.43	77.41	0	0	0
14/01/2026	77.10	3,882,400	73.96	77.10	72.33	0	0	0
13/01/2026	72.08	3,106,000	76.47	76.47	69.07	0	0	0
12/01/2026	71.77	684,500	71.77	71.77	71.77	0	0	0

Page:
1
2
3
>>

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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH