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)
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
25/07/2025
75.30
 1,129,800 74.69 76.42 74.44 0 0 0
24/07/2025
74.62
 618,500 75.00 75.55 74.56 0 0 0
23/07/2025
75.00
 791,800 75.06 75.68 74.62 0 0 0
22/07/2025
75.00
 647,700 74.69 75.30 74.38 0 0 0
21/07/2025
74.93
 418,600 75.37 76.61 74.81 0 0 0
18/07/2025
75.37
 922,500 76.61 76.92 75.37 0 0 0
17/07/2025
76.92
 1,202,600 77.85 77.85 75.86 0 0 0
16/07/2025
77.16
 603,200 78.09 79.21 77.16 0 0 0
15/07/2025
77.66
 1,488,100 77.16 79.83 77.16 0 0 0
14/07/2025
76.73
 1,259,200 76.42 76.85 74.69 0 0 0
11/07/2025
76.05
 1,403,700 75.86 76.48 75.00 0 0 0
10/07/2025
75.68
 1,204,100 74.75 77.35 74.75 0 0 0
09/07/2025
74.69
 977,200 75.00 75.18 73.82 0 0 0
08/07/2025
74.25
 1,013,700 74.38 75.37 73.76 0 0 0
07/07/2025
74.75
 1,021,100 75.86 75.86 73.82 0 0 0
04/07/2025
75.00
 1,554,800 73.38 75.61 72.89 0 0 0
03/07/2025
72.76
 1,169,400 72.21 73.76 71.96 0 0 0
02/07/2025
72.21
 567,400 71.83 72.39 71.59 0 0 0
01/07/2025
71.83
 776,500 73.14 73.45 71.34 0 0 0
30/06/2025
73.14
 686,800 73.76 73.94 73.14 0 0 0
27/06/2025
73.01
 1,020,500 71.21 73.14 71.21 0 0 0
26/06/2025
70.78
 349,700 71.21 71.65 70.66 0 0 0
25/06/2025
70.72
 371,300 70.90 71.90 70.72 0 0 0
24/06/2025
70.84
 538,700 70.90 71.90 70.66 0 0 0
23/06/2025
69.97
 654,100 70.47 70.59 68.49 0 0 0
20/06/2025
70.66
 746,400 71.96 72.39 70.66 0 0 0
19/06/2025
71.83
 363,700 72.21 72.52 71.46 0 0 0
18/06/2025
71.59
 1,160,100 73.14 73.20 71.34 0 0 0
17/06/2025
73.14
 928,500 75.12 75.12 72.83 0 0 0
16/06/2025
75.00
 871,700 73.14 75.37 72.52 0 0 0
13/06/2025
73.14
 1,739,700 75.55 76.17 72.33 0 0 0
12/06/2025
76.23
 1,237,400 78.03 78.16 75.61 0 0 0
11/06/2025
76.23
 1,629,200 71.40 76.23 71.34 0 0 0
10/06/2025
71.28
 1,633,400 69.73 73.01 68.55 0 0 0
09/06/2025
68.55
 680,900 67.74 69.73 67.12 0 0 0
06/06/2025
67.87
 330,400 69.91 70.04 67.56 0 0 0
05/06/2025
69.42
 1,004,200 67.74 70.47 66.94 0 0 0
04/06/2025
67.74
 405,200 67.00 68.12 66.94 0 0 0
03/06/2025
66.88
 280,900 67.87 67.87 66.88 0 0 0
02/06/2025
67.06
 376,900 65.70 67.25 65.45 0 0 0
30/05/2025
66.32
 655,400 67.74 67.74 65.95 0 0 0
29/05/2025
67.87
 337,900 68.18 68.80 67.12 0 0 0
28/05/2025
67.93
 447,700 68.98 69.73 67.81 0 0 0
27/05/2025
68.80
 552,900 68.80 69.66 68.43 0 0 0
26/05/2025
68.98
 632,500 68.49 68.98 66.32 0 0 0
23/05/2025
67.56
 709,800 66.88 69.42 66.63 0 0 0
22/05/2025
67.56
 1,061,500 70.04 70.28 67.56 0 0 0
21/05/2025
70.35
 692,700 71.59 71.90 70.10 0 0 0
20/05/2025
71.03
 981,900 72.39 72.39 70.72 0 0 0
19/05/2025
72.21
 635,100 74.38 74.38 72.21 0 0 0
16/05/2025
74.44
 1,319,600 71.09 74.93 71.09 0 0 0
15/05/2025
71.09
 778,300 71.59 72.39 70.78 0 0 0
14/05/2025
71.90
 868,500 71.83 73.07 71.09 0 0 0
13/05/2025
71.34
 881,600 71.59 72.83 70.78 0 0 0
12/05/2025
70.59
 476,200 71.83 71.83 69.97 0 0 0
09/05/2025
70.84
 661,100 70.04 72.02 70.04 0 0 0
08/05/2025
69.85
 876,000 70.04 70.90 68.74 0 0 0
07/05/2025
69.73
 728,100 70.78 70.97 68.98 0 0 0
06/05/2025
70.97
 1,122,100 68.98 72.89 68.98 0 0 0
05/05/2025
68.80
 481,400 69.73 69.73 67.06 0 0 0
29/04/2025
68.18
 658,200 69.60 70.04 67.74 0 0 0
28/04/2025
69.48
 1,133,400 69.05 71.59 68.43 0 0 0
25/04/2025
67.62
 936,300 67.56 68.80 66.01 0 0 0
24/04/2025
66.94
 1,992,100 66.44 68.61 65.70 0 0 0
23/04/2025
64.15
 601,400 60.74 64.15 60.74 0 0 0
22/04/2025
60.00
 2,121,800 59.56 60.74 56.53 0 0 0
21/04/2025
60.74
 717,300 62.60 64.46 60.74 0 0 0
18/04/2025
62.60
 823,600 63.71 64.27 62.35 0 0 0
17/04/2025
61.36
 951,100 61.92 62.35 58.88 0 0 0
16/04/2025
61.98
 910,700 61.11 66.63 61.11 0 0 0
15/04/2025
64.40
 1,428,500 68.80 68.98 64.40 0 0 0
14/04/2025
69.23
 686,500 69.73 71.28 69.23 0 0 0
11/04/2025
69.42
 2,002,100 62.10 69.91 62.10 0 0 0
10/04/2025
66.75
 655,600 66.75 66.75 66.26 0 0 0
09/04/2025
62.41
 86,500 62.41 62.41 62.41 0 0 0
08/04/2025
67.06
 86,000 67.06 67.06 67.06 0 0 0
04/04/2025
72.08
 282,700 72.08 72.08 72.08 0 0 0
03/04/2025
77.47
 687,100 77.47 82.43 77.47 0 0 0
02/04/2025
83.30
 246,600 84.35 84.35 82.62 0 0 0
01/04/2025
84.85
 158,100 84.60 85.78 83.49 0 0 0
31/03/2025
86.03
 547,800 85.97 86.03 81.87 0 0 0
28/03/2025
86.03
 161,900 87.27 87.95 85.53 0 0 0
27/03/2025
87.33
 433,600 87.27 88.13 85.04 0 0 0
26/03/2025
87.39
 167,500 88.01 89.19 87.39 0 0 0

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