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)
04/01/2024
35.15
 911,145 35.21 35.33 34.48 0 0 0
03/01/2024
35.21
 741,445 35.46 35.82 34.85 0 0 0
02/01/2024
35.46
 1,091,009 35.27 36.19 34.36 0 0 0
29/12/2023
34.61
 1,084,895 34.42 35.15 34.06 0 0 0
28/12/2023
34.54
 1,487,202 34.06 34.61 33.45 0 0 0
27/12/2023
33.94
 1,558,008 32.84 34.06 32.84 0 0 0
26/12/2023
32.90
 1,677,401 33.63 33.63 32.54 0 0 0
25/12/2023
33.33
 1,829,768 31.50 33.33 31.26 0 0 0
22/12/2023
31.50
 1,987,006 29.62 31.56 29.62 0 0 0
21/12/2023
29.37
 537,567 29.19 29.56 28.95 0 0 0
20/12/2023
29.19
 310,975 29.19 29.25 28.83 0 0 0
19/12/2023
29.19
 366,355 28.77 29.19 28.71 0 0 0
18/12/2023
28.77
 623,089 28.64 29.19 28.46 0 0 0
15/12/2023
29.07
 735,716 29.37 29.50 29.01 0 0 0
14/12/2023
29.50
 534,139 29.62 29.74 29.31 0 0 0
13/12/2023
29.56
 611,044 29.80 29.80 29.31 0 0 0
12/12/2023
29.74
 473,082 29.80 29.98 29.44 0 0 0
11/12/2023
29.74
 475,671 29.50 30.35 29.50 0 0 0
08/12/2023
29.80
 571,360 29.68 30.17 29.44 0 0 0
07/12/2023
29.68
 862,690 29.92 29.92 29.25 0 0 0
06/12/2023
29.92
 660,203 29.56 29.92 29.37 0 0 0
05/12/2023
29.50
 676,934 29.56 30.10 29.25 0 0 0
04/12/2023
29.62
 1,085,775 28.95 29.80 28.95 0 0 0
01/12/2023
29.01
 628,780 29.07 29.31 28.71 0 0 0
30/11/2023
28.95
 840,189 28.83 29.31 28.71 0 0 0
29/11/2023
28.89
 641,472 28.58 28.89 28.40 0 0 0
28/11/2023
28.77
 653,263 28.58 28.77 28.22 0 0 0
27/11/2023
28.71
 872,944 28.71 29.19 28.52 0 0 0
24/11/2023
28.89
 1,285,212 28.40 28.95 27.85 0 0 0
23/11/2023
28.46
 1,310,735 29.25 29.74 28.04 0 0 0
22/11/2023
29.19
 1,081,434 28.89 29.25 28.52 0 0 0
21/11/2023
28.89
 618,287 29.01 29.01 28.58 0 0 0
20/11/2023
28.83
 700,488 28.28 28.83 27.92 0 0 0
17/11/2023
28.83
 1,547,214 29.19 29.50 28.34 0 0 0
16/11/2023
29.19
 1,333,998 28.58 29.25 28.10 0 0 0
15/11/2023
28.46
 900,259 28.64 29.50 28.10 0 0 0
14/11/2023
28.40
 803,397 28.16 28.64 28.10 0 0 0
13/11/2023
28.16
 724,130 27.85 28.28 27.49 0 0 0
10/11/2023
27.85
 1,129,754 28.34 28.40 27.55 0 0 0
09/11/2023
28.34
 1,190,126 27.37 28.83 27.37 0 0 0
08/11/2023
27.61
 1,105,837 26.33 27.67 26.21 0 0 0
07/11/2023
26.21
 1,132,863 26.46 26.58 25.97 0 0 0
06/11/2023
26.46
 597,831 26.58 27.12 26.15 0 0 0
03/11/2023
26.58
 831,681 25.97 26.76 25.85 0 0 0
02/11/2023
26.39
 1,126,569 24.87 26.46 24.87 0 0 0
01/11/2023
24.87
 1,427,843 24.33 25.06 24.14 0 0 0
31/10/2023
24.33
 1,986,249 27.61 27.85 24.08 0 0 0
30/10/2023
27.49
 1,160,258 27.98 28.46 27.12 0 0 0
27/10/2023
28.40
 762,568 27.79 28.40 27.43 0 0 0
26/10/2023
27.79
 1,988,459 29.01 29.19 27.06 0 0 0
25/10/2023
29.01
 1,099,297 29.50 29.74 28.77 0 0 0
24/10/2023
29.50
 1,188,411 28.83 29.74 28.83 0 0 0
23/10/2023
28.89
 1,052,533 28.34 29.13 27.98 0 0 0
20/10/2023
28.28
 1,469,420 28.34 28.40 27.37 0 0 0
19/10/2023
28.28
 1,133,317 29.07 29.44 27.98 0 0 0
18/10/2023
29.19
 2,203,647 29.56 30.10 27.98 0 0 0
17/10/2023
29.56
 1,805,519 31.08 31.62 29.56 0 0 0
16/10/2023
30.77
 1,603,094 30.41 31.69 30.41 0 0 0
13/10/2023
30.53
 1,785,778 29.19 30.59 28.95 0 0 0
12/10/2023
29.31
 646,617 29.37 29.74 29.13 0 0 0
11/10/2023
29.56
 930,176 29.01 29.74 29.01 0 0 0
10/10/2023
29.25
 1,563,050 28.58 29.50 28.40 0 0 0
09/10/2023
28.46
 1,073,160 27.98 28.52 27.79 0 0 0
06/10/2023
27.98
 762,771 27.85 27.98 27.25 0 0 0
05/10/2023
27.67
 817,897 27.85 28.46 27.49 0 0 0
04/10/2023
27.61
 1,035,723 27.25 27.73 26.82 0 0 0
03/10/2023
27.25
 979,635 28.16 28.40 27.12 0 0 0
02/10/2023
28.16
 633,188 28.10 28.52 27.92 0 0 0
29/09/2023
28.04
 940,922 28.40 28.58 27.79 0 0 0
28/09/2023
28.22
 1,472,839 28.71 28.77 27.43 0 0 0
27/09/2023
28.58
 1,505,459 28.28 28.58 26.82 0 0 0
26/09/2023
28.28
 2,175,186 29.74 30.10 28.16 0 0 0
25/09/2023
29.74
 1,556,598 29.98 30.96 29.50 0 0 0
22/09/2023
30.10
 1,804,963 30.29 30.41 29.19 0 0 0
21/09/2023
30.29
 1,880,344 29.74 31.44 29.50 0 0 0
20/09/2023
29.68
 1,349,894 29.07 29.68 28.83 0 0 0
19/09/2023
29.01
 765,327 29.01 29.25 28.52 0 0 0
18/09/2023
28.89
 1,010,208 28.64 29.19 28.28 0 0 0
15/09/2023
28.64
 888,430 28.04 28.95 28.04 0 0 0
14/09/2023
28.04
 1,132,444 28.10 28.71 27.67 0 0 0
13/09/2023
28.46
 1,329,629 27.85 28.89 27.49 0 0 0
12/09/2023
27.92
 687,571 27.49 27.92 27.06 0 0 0
11/09/2023
27.61
 1,588,383 27.92 28.16 27.00 0 0 0
08/09/2023
27.43
 870,023 27.67 28.28 27.37 0 0 0
07/09/2023
27.67
 468,836 27.55 27.79 27.06 0 0 0
06/09/2023
27.55
 845,066 26.52 27.73 26.52 0 0 0
05/09/2023
26.70
 626,258 26.82 27.06 26.39 0 0 0
31/08/2023
26.94
 667,118 26.64 27.25 26.52 0 0 0
30/08/2023
26.58
 1,124,584 25.06 26.64 25.06 0 0 0
29/08/2023
25.42
 949,632 25.36 25.73 25.18 0 0 0
28/08/2023
25.36
 973,818 24.39 25.42 24.39 0 0 0
25/08/2023
24.39
 788,871 24.21 24.51 23.96 0 0 0
24/08/2023
24.21
 641,556 23.90 24.27 23.60 0 0 0
23/08/2023
23.90
 445,395 24.14 24.51 23.60 0 0 0
22/08/2023
23.96
 557,744 24.02 24.27 23.29 0 0 0
21/08/2023
24.08
 1,252,068 24.21 24.33 23.29 0 0 0
18/08/2023
24.02
 2,061,197 25.36 25.54 23.78 0 0 0
17/08/2023
25.42
 710,859 25.36 25.60 25.06 0 0 0
16/08/2023
25.30
 624,784 25.30 25.48 25.06 0 0 0
15/08/2023
25.30
 884,590 25.42 25.54 24.94 0 0 0

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