Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	60.68	378,700	60.68	62.74	60.30	0	0	0
11/12/2025	60.80	225,400	59.99	61.18	59.99	0	0	0
10/12/2025	60.61	171,700	60.68	61.43	60.61	0	0	0
09/12/2025	60.68	626,800	61.55	61.62	59.73	0	0	0
08/12/2025	61.36	394,400	62.30	62.87	61.24	0	0	0
05/12/2025	62.24	443,100	63.18	63.75	62.05	0	0	0
04/12/2025	63.18	308,100	63.37	64.06	62.99	0	0	0
03/12/2025	63.18	267,300	62.68	64.25	62.68	0	0	0
02/12/2025	62.56	268,000	63.43	63.93	62.37	0	0	0
01/12/2025	63.68	398,200	62.05	64.31	61.87	0	0	0
28/11/2025	62.05	417,400	62.56	62.93	61.43	0	0	0
27/11/2025	62.56	252,800	63.68	63.75	62.49	0	0	0
26/11/2025	62.93	392,500	62.43	63.43	62.37	0	0	0
25/11/2025	62.43	676,900	64.37	64.56	62.43	0	0	0
24/11/2025	64.44	379,000	65.19	65.82	64.31	0	0	0
21/11/2025	65.19	837,200	65.19	65.44	63.93	0	0	0
20/11/2025	65.69	452,400	67.07	67.38	65.50	0	0	0
19/11/2025	67.07	424,500	68.32	68.82	65.94	0	0	0
18/11/2025	68.20	942,900	65.56	69.58	65.19	0	0	0
17/11/2025	65.69	503,300	67.07	67.19	65.31	0	0	0
14/11/2025	66.63	430,900	66.44	67.38	65.88	0	0	0
13/11/2025	66.63	493,400	66.50	67.38	65.75	0	0	0
12/11/2025	66.13	404,200	64.81	66.13	64.56	0	0	0
11/11/2025	64.81	422,800	66.13	66.13	63.62	0	0	0
10/11/2025	64.06	596,900	66.25	66.69	64.06	0	0	0
07/11/2025	65.82	1,014,100	66.82	68.38	65.50	0	0	0
06/11/2025	66.82	717,100	70.01	70.01	66.82	0	0	0
05/11/2025	68.95	714,400	68.95	70.64	68.38	0	0	0
04/11/2025	68.82	1,965,100	68.07	71.46	63.93	0	0	0
03/11/2025	67.76	1,401,400	72.08	74.90	67.76	0	0	0
31/10/2025	72.40	1,337,000	75.41	76.41	72.40	0	0	0
30/10/2025	74.78	2,265,100	72.27	76.78	72.27	0	0	0
29/10/2025	72.08	645,000	73.34	73.59	71.64	0	0	0
28/10/2025	72.71	1,164,100	71.77	73.90	69.07	0	0	0
27/10/2025	71.77	1,330,100	73.34	74.53	71.77	0	0	0
24/10/2025	71.27	1,803,900	66.44	71.27	65.82	0	0	0
23/10/2025	66.63	1,037,100	69.64	70.39	66.63	0	0	0
22/10/2025	70.52	1,317,900	71.71	71.71	68.32	0	0	0
21/10/2025	69.58	1,794,900	66.94	69.70	66.94	0	0	0
20/10/2025	65.50	3,339,300	62.68	67.07	61.74	0	0	0
17/10/2025	62.68	569,300	63.18	63.18	61.30	0	0	0
16/10/2025	62.56	828,900	62.30	63.18	60.49	0	0	0
15/10/2025	61.93	614,000	61.43	62.05	60.30	0	0	0
14/10/2025	61.05	1,086,000	62.49	62.49	60.05	0	0	0
13/10/2025	61.80	669,400	61.30	63.93	61.05	0	0	0
10/10/2025	61.80	696,900	59.67	61.93	59.17	0	0	0
09/10/2025	59.30	462,400	60.05	60.55	59.11	0	0	0
08/10/2025	60.36	246,300	60.80	60.86	60.11	0	0	0
07/10/2025	59.86	221,800	59.61	60.93	59.61	0	0	0
06/10/2025	59.30	729,300	59.42	59.86	58.79	0	0	0
03/10/2025: Cổ tức tiền mặt tỉ lệ: 10.81%
03/10/2025	59.30	171,300	59.86	60.42	59.30	0	0	0
02/10/2025	59.87	129,100	60.74	60.74	59.69	0	0	0
01/10/2025	59.75	339,400	60.74	60.86	59.50	0	0	0
30/09/2025	60.86	286,100	61.05	62.04	60.37	0	0	0
29/09/2025	60.99	298,300	62.04	62.04	60.74	0	0	0
26/09/2025	61.86	298,000	62.79	62.79	61.67	0	0	0
25/09/2025	62.79	303,700	62.66	63.10	62.23	0	0	0
24/09/2025	62.29	146,300	63.16	63.16	61.98	0	0	0
23/09/2025	62.60	255,800	62.41	64.09	61.98	0	0	0
22/09/2025	61.86	245,100	62.60	63.10	61.67	0	0	0
19/09/2025	62.60	358,600	64.33	64.33	62.60	0	0	0
18/09/2025	64.02	251,000	65.08	65.08	63.78	0	0	0
17/09/2025	65.08	717,400	63.53	66.26	63.53	0	0	0
16/09/2025	64.40	436,700	64.52	65.39	63.96	0	0	0
15/09/2025	64.46	568,400	62.85	64.46	62.85	0	0	0
12/09/2025	62.29	291,000	61.30	63.22	61.30	0	0	0
11/09/2025	61.17	297,800	61.98	61.98	60.74	0	0	0
10/09/2025	61.61	136,700	62.17	62.17	61.55	0	0	0
09/09/2025	61.61	240,900	61.55	62.23	61.48	0	0	0
08/09/2025	61.55	522,300	63.59	63.59	61.55	0	0	0
05/09/2025	63.71	415,400	65.39	65.57	63.71	0	0	0
04/09/2025	65.20	666,000	63.28	66.94	63.28	0	0	0
03/09/2025	62.97	397,200	62.04	63.16	61.48	0	0	0
02/09/2025	100.34	755,000	100.28	101.83	99.66	0	0	0
01/09/2025	92.41	385,500	91.73	93.28	91.61	0	0	0
29/08/2025	61.36	557,300	62.60	62.97	61.36	0	0	0
28/08/2025	62.23	312,900	63.53	63.59	61.92	0	0	0
27/08/2025	63.03	463,100	62.54	64.15	62.29	0	0	0
26/08/2025	61.92	248,500	61.24	62.10	61.24	0	0	0
25/08/2025	61.48	615,300	61.30	62.85	61.11	0	0	0
22/08/2025	61.11	731,800	63.53	63.53	60.62	0	0	0
21/08/2025	63.59	1,138,200	63.59	64.40	61.92	0	0	0
20/08/2025	64.46	846,500	67.56	67.56	64.33	0	0	0
19/08/2025	67.25	695,500	67.74	68.49	67.25	0	0	0
18/08/2025	67.68	502,100	68.49	69.11	67.50	0	0	0
15/08/2025	68.05	937,700	69.85	70.10	67.93	0	0	0
14/08/2025	30.15	380,900	30.37	30.62	29.81	0	0	0
13/08/2025	71.21	729,600	72.08	72.52	70.66	0	0	0
12/08/2025	72.27	538,500	73.76	73.82	71.90	0	0	0
11/08/2025	73.14	436,400	73.14	73.57	72.58	0	0	0
08/08/2025	73.14	1,382,300	72.52	74.81	70.97	0	0	0
07/08/2025	72.39	730,500	73.45	73.51	71.59	0	0	0
06/08/2025	72.76	845,900	72.27	72.83	70.53	0	0	0
05/08/2025	71.28	1,237,700	70.97	71.59	69.79	0	0	0
04/08/2025	70.35	540,400	69.42	70.35	68.55	0	0	0
01/08/2025	67.56	2,284,300	68.55	69.85	66.50	0	0	0
31/07/2025	68.80	922,300	70.78	71.52	68.61	0	0	0
30/07/2025	70.66	792,200	69.42	71.90	69.42	0	0	0
29/07/2025	70.66	1,475,800	75.61	75.61	70.66	0	0	0
28/07/2025	75.43	904,000	75.49	76.23	75.18	0	0	0

Page:
<<
2
3
4
>>

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