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)
16/04/2019
36.24
 94,858 36.13 36.51 36.13 39,000 25,500 2.6
12/04/2019
36.13
 118,658 35.17 36.26 35.22 55,100 45,050 1.9
11/04/2019
35.17
 22,643 34.78 35.26 34.97 48,740 51,810 -0.6
10/04/2019
34.78
 53,956 34.11 35.30 34.01 10,966 39,300 -5.2
09/04/2019
34.11
 61,813 34.59 34.59 34.03 28,205 40,900 -2.3
08/04/2019
34.59
 49,425 34.78 34.78 33.99 46,700 42,400 0.8
05/04/2019
34.78
 53,718 35.74 35.74 34.20 30,700 30,000 0.1
04/04/2019
35.74
 120,069 34.24 35.93 33.95 88,010 56,300 5.8
03/04/2019
34.24
 172,572 36.51 36.70 33.84 61,200 105,900 -8.0
02/04/2019
36.51
 146,850 37.76 37.86 32.17 56,000 61,500 -1.1
01/04/2019
37.76
 34,830 38.05 38.34 37.47 3,000 9,000 -1.2
29/03/2019
38.05
 75,258 37.76 38.24 37.63 20,264 0 4.0
28/03/2019
37.76
 14,233 37.57 37.86 37.51 1,000 0 0.2
27/03/2019
37.57
 31,006 37.59 38.24 37.47 7,600 14,200 -1.3
26/03/2019
37.59
 9,300 37.86 37.86 37.51 2,800 0 0.6
25/03/2019
37.86
 67,500 37.76 38.45 37.26 28,100 24,200 0.8
22/03/2019
37.76
 15,315 37.76 37.86 37.47 2,600 0 0.5
21/03/2019
37.76
 22,498 37.53 37.82 37.47 36,290 34,200 0.4
20/03/2019
37.53
 17,492 37.47 37.66 37.20 34,119 35,600 -0.3
19/03/2019
37.47
 41,149 37.47 37.86 37.09 15,800 11,100 0.9
18/03/2019
37.47
 33,838 37.47 37.57 37.09 13,762 4,600 1.8
15/03/2019
37.47
 63,620 37.53 37.66 37.28 42,900 26,910 3.1
14/03/2019
37.53
 70,569 38.03 38.03 37.09 80,900 70,320 2.1
13/03/2019
38.03
 121,619 37.86 38.62 37.53 64,430 70,000 -1.1
12/03/2019
37.86
 123,967 36.68 38.07 36.40 154,700 130,200 4.8
11/03/2019
36.68
 55,621 35.93 36.99 35.55 21,445 0 4.1
08/03/2019
35.93
 43,238 35.93 36.13 35.65 24,200 0 4.5
07/03/2019
35.93
 145,657 34.97 36.41 35.07 84,700 62,847 4.1
06/03/2019
34.97
 58,599 33.86 35.03 33.82 26,600 0 4.6
05/03/2019
33.86
 38,570 33.63 33.92 33.63 22,800 100 4.0
04/03/2019
33.63
 65,976 33.44 33.82 33.44 26,200 0 4.6
01/03/2019
33.44
 29,002 33.24 33.44 33.15 3,612 11 0.6
28/02/2019
33.24
 15,510 33.05 33.24 32.67 1,400 0 0.2
27/02/2019
33.05
 9,291 33.44 33.63 33.05 30 2,000 -0.3
26/02/2019
33.44
 40,656 32.57 33.44 32.49 19,400 700 3.2
25/02/2019
32.57
 31,650 33.22 33.34 32.28 7,900 1,200 1.1
22/02/2019
33.22
 15,930 33.24 33.67 33.05 400 100 0.1
21/02/2019
33.24
 83,754 32.67 33.82 32.67 36,100 10,800 4.3
20/02/2019
32.67
 46,403 32.71 33.05 32.67 23,640 19,900 0.6
19/02/2019
32.71
 50,057 32.57 32.86 32.32 23,500 20,400 0.5
18/02/2019
32.57
 44,880 32.49 32.84 31.90 22,400 500 3.7
15/02/2019
32.49
 35,126 32.82 33.05 32.48 9,000 18,400 -1.6
14/02/2019
32.82
 16,980 32.48 32.82 32.38 45,400 30,600 2.5
13/02/2019
32.48
 23,972 32.28 32.69 31.32 13,500 550 2.2
12/02/2019
32.28
 143,011 33.61 33.61 31.51 80,430 63,400 2.9
11/02/2019
33.61
 20,326 32.26 33.63 32.26 11,721 1,000 1.8
01/02/2019
32.26
 9,500 31.71 32.28 31.13 500 100 0.1
31/01/2019
31.71
 120,731 29.77 32.03 29.79 64,900 12,360 8.6
30/01/2019
29.77
 31,047 29.73 29.79 29.57 15,700 0 2.4
29/01/2019
29.73
 16,496 29.69 29.73 29.21 6,700 0 1.0
28/01/2019
29.69
 42,313 29.79 29.82 29.40 127,451 59,700 10.5
25/01/2019
29.79
 55,181 29.79 29.82 29.40 47,300 100 7.3
24/01/2019
29.79
 91,611 29.50 29.98 29.38 83,300 0 12.9
23/01/2019
29.50
 34,923 29.48 29.77 29.21 135,320 100,000 0.0
22/01/2019
29.48
 152,546 29.17 29.77 29.21 135,320 100,000 5.4
21/01/2019
29.17
 101,385 29.79 29.79 28.54 75,800 30,200 6.9
18/01/2019
29.79
 137,173 29.79 29.90 28.82 543,200 428,000 17.8
17/01/2019
29.79
 178,928 29.00 30.36 28.44 118,400 36,110 12.7
16/01/2019
29.00
 85,160 27.29 29.02 27.29 56,410 3,400 7.9
15/01/2019
27.29
 241,318 27.77 27.77 23.44 124,000 45,000 11.2
14/01/2019
27.77
 139,579 27.00 27.84 26.90 36,300 1,000 5.1
11/01/2019
27.00
 137,356 26.08 27.00 26.23 73,700 8,600 9.0
10/01/2019
26.08
 197,524 25.17 26.52 25.04 101,800 2,000 13.4
09/01/2019
25.17
 47,870 25.02 25.17 24.79 0 0 0
08/01/2019
25.02
 34,685 25.31 25.31 24.98 0 0 0
07/01/2019
25.31
 60,058 24.98 25.31 24.98 0 0 0
04/01/2019
24.98
 44,320 24.98 25.08 24.79 0 0 0
03/01/2019
24.98
 69,816 25.27 25.27 24.98 0 0 0
02/01/2019
25.27
 194,456 25.04 25.46 24.79 103,700 0 13.6
28/12/2018
25.04
 195,413 24.60 25.04 24.50 184,400 1,700 23.6
27/12/2018
24.60
 157,114 24.08 24.71 24.15 132,300 400 16.9
26/12/2018
24.08
 25,390 24.39 24.39 24.06 18,943 2,800 2.0
25/12/2018
24.39
 40,364 24.48 24.48 24.02 23,700 7,100 2.1
24/12/2018
24.48
 57,530 24.73 24.73 24.12 16,000 4,500 1.5
21/12/2018
24.73
 228,817 24.40 24.73 24.25 94,660 0 12.1
20/12/2018
24.40
 120,522 23.64 24.60 23.71 2,810,800 90 348.5
19/12/2018
23.64
 48,025 24.02 24.02 23.54 20,500 100 2.5
18/12/2018
24.02
 103,463 24.19 24.19 23.83 84,800 12,040 9.1
17/12/2018
24.19
 78,264 24.40 24.40 24.02 50,700 0 6.4
14/12/2018
24.40
 44,141 24.60 24.60 24.21 58,400 0 7.4
13/12/2018
24.60
 76,827 24.60 24.69 24.37 17,600 0 2.3
12/12/2018
24.60
 83,476 24.37 24.79 24.29 52,800 1,000 6.6
11/12/2018
24.37
 30,281 24.40 24.79 24.25 12,300 0 1.6
10/12/2018
24.40
 20,121 24.50 24.98 24.31 7,100 0 0.9
07/12/2018
24.50
 80,191 24.08 24.64 24.02 61,500 500 7.7
06/12/2018
24.08
 37,708 24.12 24.23 24.02 2,400 0 0.3
05/12/2018
24.12
 52,206 24.37 24.37 24.02 28,003 500 3.5
04/12/2018
24.37
 68,512 25.33 25.33 24.31 18,600 0 2.4
03/12/2018
25.33
 319,690 24.02 25.35 23.77 237,690 1,200 30.9
30/11/2018
24.02
 231,733 23.56 24.21 23.25 0 0 0
29/11/2018
23.56
 73,164 23.75 23.75 23.06 0 0 0
28/11/2018
23.75
 222,479 24.17 24.17 23.08 133,700 28,700 12.9
27/11/2018
24.17
 537,111 21.02 24.17 22.10 386,800 18,370 45.4
26/11/2018
21.02
 27,094 18.29 21.02 21.02 11,500 15,000 -0.4
23/11/2018
18.29
 300 18.29 18.29 18.29 0 0 0
30/11/-0001
30.96
 976,900 29.98 31.13 29.59 0 0 0

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