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)
30/05/2024
47.74
 1,060,700 46.89 47.74 46.46 0 0 0
29/05/2024
47.74
 686,600 48.29 48.78 47.44 0 0 0
28/05/2024
48.29
 752,200 48.23 48.29 47.68 0 0 0
27/05/2024
47.44
 1,104,400 47.38 47.68 46.22 0 0 0
24/05/2024
47.44
 2,148,600 48.96 49.99 46.83 0 0 0
23/05/2024
49.32
 1,380,400 49.32 49.69 48.29 0 0 0
22/05/2024
49.26
 1,753,400 50.30 50.84 49.26 0 0 0
21/05/2024
50.24
 1,492,100 50.84 50.84 49.69 0 0 0
20/05/2024
50.90
 1,541,000 52.30 52.30 50.84 0 0 0
17/05/2024
29.59
 380,900 29.80 30.04 29.25 0 0 0
16/05/2024
49.69
 1,080,200 50.42 50.48 49.32 0 0 0
15/05/2024
49.93
 1,735,900 48.11 50.72 48.05 0 0 0
14/05/2024
48.05
 1,439,100 47.98 48.47 47.19 0 0 0
13/05/2024
48.05
 1,705,200 49.99 49.99 46.53 0 0 0
10/05/2024
49.99
 1,011,100 50.24 50.96 49.26 0 0 0
09/05/2024
50.17
 2,308,800 48.59 50.72 48.41 0 0 0
08/05/2024
48.59
 1,161,200 48.17 49.14 47.80 0 0 0
07/05/2024
48.71
 1,300,000 48.35 49.57 48.23 0 0 0
06/05/2024
48.59
 1,316,300 48.84 49.02 47.74 0 0 0
03/05/2024
47.92
 2,432,300 47.19 49.26 46.71 0 0 0
02/05/2024
46.83
 1,439,300 46.83 46.89 45.49 0 0 0
01/05/2024
35.33
 804,949 34.97 35.40 34.73 0 0 0
30/04/2024
29.59
 380,900 29.80 30.04 29.25 0 0 0
29/04/2024
29.59
 380,900 29.80 30.04 29.25 0 0 0
26/04/2024
46.59
 1,535,000 45.55 47.01 45.00 0 0 0
25/04/2024
45.86
 1,792,500 45.86 47.38 45.31 0 0 0
24/04/2024
44.94
 1,730,600 42.88 44.94 42.88 0 0 0
23/04/2024
42.02
 977,000 42.88 43.06 41.96 0 0 0
22/04/2024
43.12
 1,198,100 43.18 43.79 42.27 0 0 0
19/04/2024
42.15
 1,835,500 39.53 42.82 39.53 0 0 0
18/04/2024
29.59
 380,900 29.80 30.04 29.25 0 0 0
17/04/2024
41.48
 1,934,700 43.67 43.79 41.48 0 0 0
16/04/2024
44.09
 2,305,900 43.30 44.09 40.93 0 0 0
15/04/2024
43.61
 2,129,300 46.53 46.53 43.61 0 0 0
12/04/2024
46.83
 911,200 47.44 47.62 46.40 0 0 0
11/04/2024
47.13
 1,253,000 45.25 47.13 45.00 0 0 0
10/04/2024
46.22
 750,500 47.32 48.17 46.22 0 0 0
09/04/2024
47.07
 2,460,700 44.46 47.13 43.18 0 0 0
08/04/2024
44.88
 3,129,900 47.98 48.23 44.88 0 0 0
05/04/2024
48.23
 1,938,800 51.09 51.76 48.23 0 0 0
04/04/2024
51.76
 3,429,600 53.82 54.25 51.03 0 0 0
03/04/2024
53.82
 1,751,600 54.43 55.95 53.82 0 0 0
02/04/2024
54.43
 1,377,700 55.34 55.65 54.37 0 0 0
01/04/2024
55.95
 2,072,200 53.40 55.95 52.79 0 0 0
29/03/2024
53.46
 1,313,700 53.70 53.82 52.55 0 0 0
28/03/2024
53.94
 1,045,300 54.37 54.86 53.40 0 0 0
27/03/2024
54.37
 1,061,700 53.46 55.10 52.85 0 0 0
26/03/2024
53.15
 1,069,400 50.66 53.15 50.66 0 0 0
25/03/2024
50.66
 1,986,400 53.64 53.64 50.36 0 0 0
22/03/2024
53.70
 1,159,100 55.04 55.04 53.52 0 0 0
21/03/2024
54.98
 773,900 55.34 55.34 54.07 0 0 0
20/03/2024
54.74
 2,367,300 53.82 54.80 52.55 0 0 0
19/03/2024
54.61
 1,317,600 57.17 57.17 54.43 0 0 0
18/03/2024
57.17
 2,828,000 57.72 59.54 53.28 0 0 0
15/03/2024
57.23
 1,745,300 55.04 57.78 54.43 0 0 0
14/03/2024
54.49
 2,672,700 52.79 54.49 51.15 0 0 0
13/03/2024
50.96
 2,557,200 50.96 50.96 49.87 0 0 0
12/03/2024
47.68
 710,500 47.68 47.68 47.68 0 0 0
11/03/2024
53.88
 689,100 54.37 54.37 53.22 0 0 0
08/03/2024
44.34
 1,194,800 41.66 44.70 41.66 0 0 0
07/03/2024
51.15
 695,400 51.57 52.00 51.03 0 0 0
06/03/2024
48.47
 1,049,300 48.17 49.08 47.74 0 0 0
05/03/2024
47.92
 2,432,300 47.19 49.26 46.71 0 0 0
04/03/2024
53.82
 1,751,600 54.43 55.95 53.82 0 0 0
01/03/2024
35.21
 741,445 35.46 35.82 34.85 0 0 0
29/02/2024
47.68
 1,774,561 45.61 47.74 45.19 0 0 0
28/02/2024
45.67
 1,081,131 45.73 46.16 45.43 0 0 0
27/02/2024
45.55
 744,831 45.61 46.53 45.49 0 0 0
26/02/2024
45.61
 1,500,159 44.27 45.73 44.09 0 0 0
23/02/2024
43.79
 1,533,782 43.79 45.86 43.79 0 0 0
22/02/2024
43.97
 1,408,740 42.57 44.34 42.09 0 0 0
21/02/2024
41.96
 1,014,236 41.36 42.27 41.11 0 0 0
20/02/2024
41.23
 727,769 41.36 41.66 40.87 0 0 0
19/02/2024
41.29
 1,004,613 41.48 41.66 40.93 0 0 0
16/02/2024
41.48
 573,653 41.66 42.33 41.48 0 0 0
15/02/2024
41.66
 798,641 42.02 42.51 41.23 0 0 0
14/02/2024
29.59
 380,900 29.80 30.04 29.25 0 0 0
13/02/2024
29.59
 380,900 29.80 30.04 29.25 0 0 0
12/02/2024
81.74
 538,100 81.56 82.22 80.34 0 0 0
09/02/2024
46.22
 343,700 46.34 46.53 46.10 0 0 0
08/02/2024
44.34
 1,194,800 41.66 44.70 41.66 0 0 0
07/02/2024
42.02
 573,332 41.36 42.09 41.36 0 0 0
06/02/2024
41.36
 490,414 41.23 41.36 40.69 0 0 0
05/02/2024
40.87
 626,398 40.63 41.17 40.57 0 0 0
02/02/2024
40.63
 728,269 40.63 41.42 40.57 0 0 0
01/02/2024
40.63
 687,037 40.44 40.93 40.14 0 0 0
31/01/2024
40.32
 1,094,275 40.75 41.23 40.08 0 0 0
30/01/2024
40.69
 746,280 39.53 40.87 39.53 0 0 0
29/01/2024
39.53
 1,124,521 39.47 40.44 39.11 0 0 0
26/01/2024
39.53
 795,442 38.92 40.08 38.92 0 0 0
25/01/2024
39.17
 1,130,164 38.31 39.29 37.89 0 0 0
24/01/2024
38.31
 1,128,024 38.44 38.92 36.61 0 0 0
23/01/2024
38.31
 996,580 38.31 39.23 37.89 0 0 0
22/01/2024
38.19
 2,223,101 35.58 40.69 35.58 0 0 0
19/01/2024
35.58
 1,545,583 34.97 35.70 34.97 0 0 0
18/01/2024
34.79
 705,565 34.67 35.27 34.54 0 0 0
17/01/2024
34.61
 537,420 34.61 35.15 34.48 0 0 0
16/01/2024
34.61
 558,740 33.88 34.61 33.88 0 0 0
15/01/2024
33.81
 1,373,618 35.03 35.03 33.75 0 0 0
12/01/2024
34.91
 1,408,070 36.00 36.00 34.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |