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)
26/03/2025
87.39
 167,500 88.01 89.19 87.39 0 0 0
25/03/2025
88.01
 377,000 88.63 89.31 87.14 0 0 0
24/03/2025
89.00
 267,000 90.92 91.48 88.63 0 0 0
21/03/2025
90.74
 330,200 89.25 92.10 88.82 0 0 0
20/03/2025
89.87
 178,000 91.42 91.42 89.00 0 0 0
19/03/2025
91.05
 307,000 91.42 93.40 91.05 0 0 0
18/03/2025
91.11
 460,600 87.14 92.35 87.14 0 0 0
17/03/2025
86.77
 758,500 90.99 90.99 86.46 0 0 0
14/03/2025
90.74
 351,500 93.59 94.02 89.87 0 0 0
13/03/2025
93.40
 284,400 93.09 94.52 92.85 0 0 0
12/03/2025
93.40
 268,200 94.64 94.70 92.97 0 0 0
11/03/2025
94.15
 239,700 92.97 94.77 92.97 0 0 0
10/03/2025
93.90
 418,400 95.57 95.57 93.71 0 0 0
07/03/2025
95.45
 502,100 98.49 98.49 95.45 0 0 0
06/03/2025
98.11
 344,700 99.11 99.11 97.18 0 0 0
05/03/2025
98.11
 545,000 96.44 98.86 96.44 0 0 0
04/03/2025
97.31
 890,400 94.83 98.80 93.90 0 0 0
03/03/2025
94.83
 267,200 96.07 96.07 94.27 0 0 0
28/02/2025
95.39
 900,100 92.04 97.00 91.11 0 0 0
27/02/2025
91.61
 186,200 92.97 92.97 91.23 0 0 0
26/02/2025
92.60
 381,600 92.97 92.97 91.11 0 0 0
25/02/2025
91.42
 372,800 90.18 91.73 89.25 0 0 0
24/02/2025
91.73
 1,039,900 94.33 94.33 89.25 0 0 0
21/02/2025
94.33
 337,900 94.21 95.26 93.77 0 0 0
20/02/2025
94.33
 314,600 95.51 95.88 94.08 0 0 0
19/02/2025
95.45
 264,500 94.95 96.07 94.39 0 0 0
18/02/2025
95.82
 373,500 94.27 96.07 94.02 0 0 0
17/02/2025
94.27
 523,400 96.69 97.12 93.71 0 0 0
14/02/2025
96.69
 544,400 98.61 98.92 96.07 0 0 0
13/02/2025
97.74
 500,600 100.16 100.16 97.31 0 0 0
12/02/2025
99.85
 976,900 96.69 100.41 95.45 0 0 0
11/02/2025
96.13
 712,200 93.90 97.06 93.40 0 0 0
10/02/2025
93.34
 2,652,400 100.22 100.22 93.34 0 0 0
07/02/2025
100.34
 755,000 100.28 101.83 99.66 0 0 0
06/02/2025
100.10
 1,307,400 104.75 104.75 99.79 0 0 0
05/02/2025
103.57
 619,400 101.34 104.99 101.34 0 0 0
04/02/2025
101.03
 575,600 100.78 101.83 100.16 0 0 0
24/01/2025
105.36
 305,100 105.30 105.98 104.44 0 0 0
23/01/2025
103.82
 562,100 107.22 107.22 103.01 0 0 0
22/01/2025
105.36
 669,100 102.89 108.28 101.83 0 0 0
21/01/2025
102.45
 483,200 101.46 103.01 100.41 0 0 0
20/01/2025
100.65
 361,600 102.27 102.27 100.10 0 0 0
17/01/2025
100.59
 521,400 99.04 102.27 98.55 0 0 0
16/01/2025
98.92
 1,289,600 92.97 98.92 92.04 0 0 0
15/01/2025
92.47
 490,400 92.47 93.09 91.85 0 0 0
14/01/2025
92.66
 482,200 92.10 94.77 92.10 0 0 0
13/01/2025
92.66
 803,600 90.80 93.28 89.62 0 0 0
10/01/2025
91.11
 797,900 90.86 94.83 90.06 0 0 0
09/01/2025
92.41
 385,500 91.73 93.28 91.61 0 0 0
08/01/2025
91.54
 1,726,300 97.25 97.31 90.74 0 0 0
07/01/2025
97.31
 815,400 97.93 97.93 94.83 0 0 0
06/01/2025
95.57
 2,282,800 90.18 95.57 89.81 0 0 0
03/01/2025
89.37
 1,030,300 89.93 90.99 89.31 0 0 0
02/01/2025
89.25
 1,815,900 86.09 89.87 85.84 0 0 0
31/12/2024
84.85
 850,300 84.85 86.77 83.86 0 0 0
30/12/2024
84.29
 971,800 80.57 84.97 80.57 0 0 0
27/12/2024
82.12
 2,002,800 85.53 85.59 81.81 0 0 0
26/12/2024
85.53
 802,100 87.14 87.14 85.53 0 0 0
25/12/2024
86.77
 839,200 88.63 89.62 86.65 0 0 0
24/12/2024
87.51
 544,700 86.71 87.95 85.84 0 0 0
23/12/2024
86.77
 1,113,600 89.25 89.25 85.90 0 0 0
20/12/2024
88.01
 1,225,400 86.90 89.56 86.77 0 0 0
19/12/2024
86.65
 622,100 86.09 88.75 85.16 0 0 0
18/12/2024
87.14
 386,400 87.39 87.76 86.34 0 0 0
17/12/2024
87.70
 1,033,300 85.66 89.19 85.66 0 0 0
16/12/2024
85.53
 565,600 86.96 87.45 84.97 0 0 0
13/12/2024
86.65
 869,300 84.29 86.90 84.29 0 0 0
12/12/2024
84.29
 1,494,200 87.39 88.69 84.29 0 0 0
11/12/2024
88.01
 1,301,300 88.94 90.99 85.59 0 0 0
10/12/2024
88.94
 1,003,000 91.11 91.73 87.39 0 0 0
09/12/2024
91.30
 873,400 89.87 92.04 89.25 0 0 0
06/12/2024
88.01
 909,800 88.01 90.18 86.83 0 0 0
05/12/2024
87.02
 2,145,100 95.14 95.45 87.02 0 0 0
04/12/2024
93.53
 1,055,600 88.32 93.59 86.83 0 0 0
03/12/2024
88.01
 969,700 83.55 88.88 83.30 0 0 0
02/12/2024
83.30
 538,100 83.11 83.80 81.87 0 0 0
29/11/2024
81.69
 983,700 79.95 82.43 79.95 0 0 0
28/11/2024
79.83
 934,200 78.96 81.32 77.85 0 0 0
27/11/2024
77.47
 661,800 75.99 78.84 75.06 0 0 0
26/11/2024
76.11
 1,451,300 79.33 79.64 75.92 0 0 0
25/11/2024
79.33
 635,300 77.41 79.46 76.30 0 0 0
22/11/2024
76.85
 1,073,000 76.79 79.89 75.80 0 0 0
21/11/2024
75.00
 1,273,700 69.48 75.00 69.35 0 0 0
20/11/2024
70.10
 3,053,400 72.52 73.63 68.61 0 0 0
19/11/2024
73.76
 881,100 77.41 78.09 73.76 0 0 0
18/11/2024
76.23
 686,400 77.35 78.03 73.88 0 0 0
15/11/2024
75.92
 2,444,600 71.28 75.92 68.36 0 0 0
14/11/2024
70.97
 788,300 70.72 72.39 70.04 0 0 0
13/11/2024
70.59
 1,298,800 68.55 73.76 68.55 0 0 0
12/11/2024
70.28
 1,771,900 65.70 70.28 65.51 0 0 0
11/11/2024
65.70
 1,452,200 67.62 69.42 65.70 0 0 0
08/11/2024
67.37
 1,891,700 64.15 67.68 63.28 0 0 0
07/11/2024
63.28
 2,526,200 59.07 63.28 59.07 0 0 0
06/11/2024
59.19
 1,476,500 59.44 60.00 58.94 0 0 0
05/11/2024
59.44
 2,182,200 56.59 59.50 56.46 0 0 0
04/11/2024
56.90
 1,160,000 54.42 57.33 54.42 0 0 0
01/11/2024
54.91
 689,100 55.41 55.41 54.23 0 0 0
31/10/2024
55.60
 492,000 56.15 56.15 55.16 0 0 0
30/10/2024
56.09
 865,300 55.72 56.28 54.54 0 0 0
29/10/2024
55.60
 914,500 55.72 56.84 55.60 0 0 0

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