Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	82.23	359,600	84.19	84.87	82.14	0	0	0
30/04/2026	41.45	380,900	41.75	42.09	40.99	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
27/04/2026	41.45	380,900	41.75	42.09	40.99	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
20/02/2026	30.49	380,900	30.71	30.96	30.15	0	0	0
19/02/2026	30.49	380,900	30.71	30.96	30.15	0	0	0
18/02/2026	30.49	380,900	30.71	30.96	30.15	0	0	0
17/02/2026	30.49	380,900	30.71	30.96	30.15	0	0	0
16/02/2026	30.49	380,900	30.71	30.96	30.15	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
09/01/2026	67.13	1,384,900	63.31	67.13	63.31	0	0	0
08/01/2026	62.74	945,900	66.25	66.25	62.49	0	0	0
07/01/2026	64.06	1,586,300	59.86	64.06	59.73	0	0	0
06/01/2026	59.92	478,800	60.68	60.68	59.73	0	0	0
05/01/2026	60.49	359,600	61.93	62.43	60.42	0	0	0
02/01/2026	69.70	974,600	69.83	71.27	69.64	0	0	0
01/01/2026	61.93	245,800	61.80	61.93	61.24	0	0	0
31/12/2025	61.93	245,800	61.80	61.93	61.24	0	0	0
30/12/2025	61.49	315,400	61.11	61.62	60.74	0	0	0
29/12/2025	60.80	207,700	61.30	61.30	60.49	0	0	0
26/12/2025	60.80	358,100	60.80	60.99	59.73	0	0	0
25/12/2025	60.99	335,800	61.80	61.80	60.74	0	0	0
24/12/2025	61.30	261,500	61.11	62.05	60.86	0	0	0
23/12/2025	61.30	729,600	62.68	63.43	60.99	0	0	0
22/12/2025	62.43	267,900	61.80	62.49	61.62	0	0	0
19/12/2025	61.80	409,800	63.56	63.56	61.49	0	0	0
18/12/2025	63.18	146,400	64.06	64.06	62.37	0	0	0
17/12/2025	63.43	764,800	61.80	65.19	61.80	0	0	0
16/12/2025	62.24	401,800	61.68	62.24	60.99	0	0	0
15/12/2025	61.68	236,700	60.68	61.93	60.55	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 (2026-08-19)	-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

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH