Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	47.55	353,200	47	47.80	47	65,400	8,956	0
22/10/2026	47.80	439,000	48.20	48.90	47.35	42,200	3,557	0
21/10/2026	48.05	547,400	47.40	48.50	47.35	16,000	8,200	0
20/10/2026	47.35	374,500	46.30	47.35	45.95	32,600	31,699	0
19/10/2026	46.30	355,200	47.35	47.35	46.20	2,400	30,300	0
16/10/2026	46.70	229,100	46.65	47.30	46.45	100	3,500	0
15/10/2026	46.50	568,100	45	46.80	45	30,100	44,500	0
14/10/2026	45.25	473,000	45.80	45.95	45.15	51,600	99,232	0
13/10/2026	45.80	554,000	47.15	47.85	45.80	4,500	41,970	0
12/10/2026	47.10	458,200	47.30	48.20	47.10	12,700	4,800	0
09/10/2026	47	1,031,100	48.10	48.65	46.40	97,900	51,900	0
08/10/2026	48	690,900	49.35	50.50	48	27,250	13,800	0
07/10/2026	49.40	506,500	50	50.50	49.10	13,900	10,250	0
06/10/2026	50.10	1,271,100	52	52.20	48.60	42,936	75,000	0
05/10/2026	52	540,900	51.90	53	51.20	26,700	36,700	0
02/10/2026	51.90	710,900	53	53.30	51.90	33,500	110,539	0
01/10/2026	53.20	1,430,000	52.40	55	52.40	150,100	24,151	0
30/09/2026	52.40	825,700	52.50	53.60	51.70	92,200	40,883	0
29/09/2026	52.60	1,148,900	51.50	53.30	50.90	166,128	118,010	0
28/09/2026	51.50	951,200	52.80	53	50.60	46,600	12,100	0
25/09/2026	52.80	815,600	52.60	53.50	51.90	103,000	90,390	0
24/09/2026	52.60	2,588,800	49.50	52.60	49.25	0	0	0
23/09/2026	49.25	323,100	48.95	49.35	48.90	0	0	0
22/09/2026	48.95	324,600	48.50	49	48.30	0	0	0
21/09/2026	48.25	360,300	49.25	49.55	48.25	0	0	0
18/09/2026	49.10	507,200	49.60	50	49.10	0	0	0
17/09/2026	49.55	296,100	49	50.30	49	0	0	0
16/09/2026	49.60	461,200	49.70	50.60	49.50	0	0	0
15/09/2026	49.50	395,100	48.70	49.90	48.70	0	0	0
14/09/2026	48.65	380,900	49	49.40	48.10	0	0	0
11/09/2026	49.50	591,000	50.40	50.80	49.50	0	0	0
10/09/2026	50.80	566,700	50.20	51.40	50.20	0	0	0
09/09/2026	50.40	535,900	51.20	51.80	50.40	0	0	0
08/09/2026	51.50	216,900	52	52	51.40	0	0	0
07/09/2026	52	540,500	51.80	52.40	51.20	0	0	0
04/09/2026	51.30	808,700	52	52.50	51	0	0	0
03/09/2026	52.20	358,400	53.50	53.50	52.20	0	0	0
28/08/2026	53.50	427,900	53.70	54.90	53.50	0	0	0
27/08/2026	53.60	182,900	54	54.20	53.60	0	0	0
26/08/2026	54.10	393,800	53.60	54.70	53.50	0	0	0
25/08/2026	53.60	385,100	54	54.50	53.50	0	0	0
24/08/2026	54.20	707,900	55	55.50	53.80	0	0	0
21/08/2026	54.60	671,700	55.20	55.20	53.30	0	0	0
20/08/2026	55.20	1,794,200	57.20	58.10	54.10	0	0	0
19/08/2026	56.80	706,600	56.20	57.20	55	0	0	0
18/08/2026	56	1,394,400	55	57.90	54	0	0	0
17/08/2026	54.80	541,800	53	54.80	52.20	0	0	0
14/08/2026	53.50	905,000	53.80	53.80	51.60	0	0	0
13/08/2026	54.10	706,800	55	56.70	53.80	0	0	0
12/08/2026	55	1,089,600	55.20	55.60	53.80	0	0	0
11/08/2026	54.50	1,450,100	53.30	54.50	51.50	0	0	0
10/08/2026	53.40	868,600	52.50	53.40	51.10	0	0	0
07/08/2026	51.50	906,200	50	52.50	49.50	0	0	0
06/08/2026	49.90	392,900	51.50	51.50	49.85	0	0	0
05/08/2026	51.50	1,428,400	48.80	52.20	48.30	0	0	0
04/08/2026	48.80	361,800	49.45	50	48.30	0	0	0
03/08/2026	49.05	467,600	48	50	47.90	0	0	0
31/07/2026	48	673,200	47.05	48.65	46.50	0	0	0
30/07/2026	47	705,300	45	47.60	45	0	0	0
29/07/2026	45.15	822,900	44.80	45.85	44	0	0	0
28/07/2026	44.80	456,900	45	45.80	43.40	0	0	0
27/07/2026	45.50	303,000	47.60	47.60	45.50	0	0	0
24/07/2026	47.60	140,000	48	48.50	47.60	0	0	0
23/07/2026	48.50	355,200	48	49.15	46.85	0	0	0
22/07/2026	48.10	292,300	48.20	49	47.95	0	0	0
21/07/2026	48.20	265,800	49	49.30	48	0	0	0
20/07/2026	49.30	435,700	50.10	50.80	48	0	0	0
17/07/2026	50	302,700	51	51	49.85	0	0	0
16/07/2026	51.40	549,800	51.20	51.50	48.30	0	0	0
15/07/2026	51.90	216,200	52.60	53.10	51.30	0	0	0
14/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1736 (Volume + 17.36%, Ratio=0.17)
14/07/2026	52.50	275,200	52.30	53.20	51.60	0	0	0
13/07/2026	52.32	361,700	53.85	53.85	52.23	0	0	0
10/07/2026	53.85	205,700	53.94	54.28	53.68	0	0	0
09/07/2026	53.85	272,200	53.85	54.96	53.85	0	0	0
08/07/2026	54.36	137,200	53.68	54.53	53.68	0	0	0
07/07/2026	53.68	212,100	53.85	54.11	53.34	0	0	0
06/07/2026	53.85	267,100	54.45	54.96	53.25	0	0	0
03/07/2026	54.45	180,700	54.96	55.04	54.45	0	0	0
02/07/2026	55.39	238,500	55.90	56.15	55.13	0	0	0
01/07/2026	55.81	496,900	54.02	55.90	54.02	0	0	0
30/06/2026	54.02	192,100	53.94	54.28	53.68	0	0	0
29/06/2026	53.68	178,200	53.34	54.02	53.34	0	0	0
26/06/2026	53.34	201,400	53.68	54.02	53.17	0	0	0
25/06/2026	53.85	173,800	53.85	54.53	53.60	0	0	0
24/06/2026	53.77	456,400	54.45	54.62	53.43	0	0	0
23/06/2026	54.45	222,100	55.30	55.30	54.36	0	0	0
22/06/2026	54.79	196,300	55.30	55.81	54.53	0	0	0
19/06/2026	55.39	264,300	55.81	56.07	54.70	0	0	0
18/06/2026	55.81	193,300	55.64	56.41	55.64	0	0	0
17/06/2026	55.81	266,300	55.73	56.49	55.73	0	0	0
16/06/2026	55.73	156,800	55.81	55.98	55.13	0	0	0
15/06/2026	55.73	258,000	54.62	55.73	54.62	0	0	0
12/06/2026	54.45	202,800	54.79	54.96	54.28	0	0	0
11/06/2026	54.53	219,400	54.53	55.13	54.11	0	0	0
10/06/2026	54.53	211,700	54.11	55.30	54.11	0	0	0
09/06/2026	54.45	154,700	54.53	55.04	54.02	0	0	0
08/06/2026	54.53	494,200	55.56	55.56	54.11	0	0	0
05/06/2026	55.81	211,600	56.66	57.00	55.47	0	0	0
04/06/2026	56.41	435,500	56.66	57.60	56.15	0	0	0
03/06/2026	56.07	387,500	55.47	56.49	55.21	0	0	0

Page:
1
2
3
>>

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	47.55 53.20 47.55
2 tháng (2026-08-05)	0.40	0.78%	30,091,600	195,455	0	47.55 56.80 47.55
3 tháng (2026-07-06)	-1.95	-3.62%	38,171,200	195,455	0	44.80 56.80 47.55
6 tháng (2026-04-07)	-9.62	-15.64%	65,976,600	195,455	0	44.80 63.74 47.55
12 tháng (2025-10-09)	-7.40	-12.47%	162,978,000	195,455	0	44.80 80.80 47.55
24 tháng (2024-10-14)	-0.78	-1.49%	361,284,800	195,455	0	30.15 105.36 47.55
36 tháng (2023-10-20)	23.62	83.52%	644,308,038	195,455	0	24.33 105.36 47.55
60 tháng (2021-11-01)	12.37	31.29%	858,341,895	195,455	0	11.56 105.36 47.55

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH