Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2023
15.19
 268,809 15.08 15.36 15.14 1,771 170,000 -4.7
12/01/2023
15.08
 237,246 15.08 15.52 15.03 1,000 150,333 -4.1
11/01/2023
15.08
 382,593 14.92 15.19 14.92 151,000 237,442 -2.4
10/01/2023
14.92
 228,588 14.75 15.25 14.59 21,100 65,400 -1.2
09/01/2023
14.75
 119,795 14.81 15.03 14.70 460 4,600 -0.1
06/01/2023
14.81
 225,469 15.14 15.25 14.70 500 93,000 -2.5
05/01/2023
15.14
 180,432 15.41 15.41 15.03 300 106,027 -2.9
04/01/2023
15.41
 249,090 15.58 15.85 15.30 300 66,700 -1.9
03/01/2023
15.58
 393,605 14.70 15.85 14.64 3,800 172,823 -4.7
30/12/2022
14.70
 86,186 14.26 14.75 14.31 100 10,400 -0.3
29/12/2022
14.26
 180,697 14.26 14.70 14.04 2,300 93,372 -2.4
28/12/2022
14.26
 234,215 14.15 14.37 14.04 2,300 214,543 -5.5
27/12/2022
14.15
 181,279 14.20 14.64 13.98 7,500 100,000 -2.4
26/12/2022
14.20
 255,633 14.92 14.92 13.87 1,100 109,314 -2.9
23/12/2022
14.92
 160,506 14.70 15.19 14.37 100 45,200 -1.2
22/12/2022
14.70
 191,255 15.19 15.19 14.20 2,500 81,300 -2.1
21/12/2022
15.19
 403,732 15.69 15.69 14.26 5,536 159,400 -4.2
20/12/2022
15.69
 382,175 16.24 16.51 15.30 14,114 80,093 -1.8
19/12/2022
16.24
 300,170 16.74 17.01 16.18 3,855 119,600 -3.5
16/12/2022
16.74
 472,684 17.23 18.77 16.51 3,421 200,600 -6.0
15/12/2022
17.23
 407,050 16.79 17.34 16.62 5,986 174,800 -5.3
14/12/2022
16.79
 380,302 16.07 16.96 15.80 5,094 22,200 -0.5
13/12/2022
16.07
 143,684 15.96 16.13 15.74 1,200 20,000 -0.5
12/12/2022
15.96
 214,355 16.18 16.57 15.85 2,900 48,000 -1.3
09/12/2022
16.18
 265,605 16.62 16.68 15.74 3,150 53,100 -1.4
08/12/2022
16.62
 168,776 15.96 17.23 15.96 3,800 30,000 -0.8
07/12/2022
15.96
 149,111 16.51 16.51 15.74 6,301 30,091 -0.7
06/12/2022
16.51
 234,868 17.56 17.73 16.51 4,200 45,300 -1.3
05/12/2022
17.56
 170,760 18.06 18.44 17.45 9,100 65,700 -1.8
02/12/2022
18.06
 114,873 17.95 18.22 17.29 11,553 32,800 -0.7
01/12/2022
17.95
 284,075 18.33 18.99 17.45 11,675 122,000 -3.6
30/11/2022
18.33
 155,940 18.06 18.44 17.84 8,100 4,500 0.1
29/11/2022
18.06
 179,220 18.28 18.44 17.34 1,000 256 0.0
28/11/2022
18.28
 233,185 16.85 18.39 16.85 6,609 4,200 0.1
25/11/2022
16.85
 128,048 15.80 16.85 15.80 1,575 100 0.0
24/11/2022
15.80
 65,900 15.91 16.29 15.47 5,600 0 0.2
23/11/2022
15.91
 178,384 16.18 16.40 15.69 32,100 0 0.9
22/11/2022
16.18
 190,054 15.41 16.68 15.30 5,313 2,600 0.1
21/11/2022
15.41
 77,251 14.64 15.63 12.17 400 800 -0.0
18/11/2022
14.64
 180,933 14.20 15.03 13.27 9,700 4,700 0.1
17/11/2022
14.20
 206,038 13.54 14.20 13.49 1,500 0 0.0
16/11/2022
13.54
 237,864 11.56 13.54 10.73 7,300 0 0.1
15/11/2022
11.56
 293,634 13.43 13.49 11.56 8,600 51,000 -0.9
14/11/2022
13.43
 230,706 14.64 14.75 12.88 19,145 75,000 -1.4
11/11/2022
14.64
 126,267 15.08 15.91 14.48 9,700 22,000 -0.3
10/11/2022
15.08
 180,610 16.62 16.62 14.31 13,870 24,000 -0.3
09/11/2022
16.62
 80,787 16.24 16.90 16.35 7,100 45,000 -1.1
08/11/2022
16.24
 130,973 16.46 16.68 16.02 4,200 41,745 -1.1
07/11/2022
16.46
 197,106 17.07 17.34 16.29 45,360 66,217 -0.6
04/11/2022
17.07
 300,000 18.22 18.55 16.29 111,116 120,100 -0.3
03/11/2022
18.22
 279,699 19.21 19.49 18.22 13,100 73,900 -2.0
02/11/2022
19.21
 146,332 19.82 20.04 19.21 1,300 51,000 -1.8
01/11/2022
19.82
 110,708 19.98 20.20 19.65 2,509 58,600 -2.0
31/10/2022
19.98
 110,637 20.15 20.75 19.65 4,600 46,500 -1.5
28/10/2022
20.15
 103,686 20.09 20.92 20.15 9,200 28,000 -0.7
27/10/2022
20.09
 157,844 19.82 20.37 19.54 2,800 75,500 -2.6
26/10/2022
19.82
 110,980 21.08 21.19 17.95 6,100 27,445 -0.8
25/10/2022
21.08
 261,935 20.70 23.12 19.82 131,200 135,200 -0.1
24/10/2022
20.70
 192,206 22.02 22.18 20.42 108,554 46,000 2.4
21/10/2022
22.02
 216,659 23.62 23.67 22.02 58,300 29,400 1.2
20/10/2022
23.62
 50,776 24.00 24.61 23.56 2,600 24,700 -1.0
19/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/933 (Volume + 9.33%, Ratio=0.09)
19/10/2022
24.00
 111,157 23.81 26.15 23.67 4,700 75,026 -3.1
18/10/2022
23.82
 81,136 23.23 23.91 23.38 2,600 0 0.1
17/10/2022
23.23
 68,476 23.38 23.43 22.94 200 13,000 -0.6
14/10/2022
23.38
 219,848 23.18 23.91 23.13 9,900 176,300 -8.0
13/10/2022
23.18
 186,578 24.01 25.13 23.08 3,400 120,200 -5.6
12/10/2022
24.01
 96,775 23.23 24.21 23.08 945 46,400 -2.2
11/10/2022
23.23
 90,117 24.45 24.55 23.23 21,600 31,600 -0.5
10/10/2022
24.45
 91,968 23.91 24.65 22.94 17,650 39,018 -1.1
07/10/2022
23.91
 146,222 25.18 25.18 22.74 9,700 2,300 0.4
06/10/2022
25.18
 72,548 25.87 25.91 25.13 13,670 1,000 0.7
05/10/2022
25.87
 50,981 25.33 26.16 25.67 4,450 5,029 -0.0
04/10/2022
25.33
 166,083 25.38 26.31 25.28 2,550 38,213 -1.9
03/10/2022
25.38
 101,768 26.45 26.50 25.38 23,500 15,300 0.4
30/09/2022
26.45
 303,531 26.79 26.79 24.89 10,060 66,037 -3.0
29/09/2022
26.79
 101,465 26.84 27.48 26.79 2,800 27,801 -1.4
28/09/2022
26.84
 187,132 27.96 27.96 26.65 2,400 98,716 -5.4
27/09/2022
27.96
 118,270 27.77 28.16 27.62 900 61,215 -3.4
26/09/2022
27.77
 203,100 28.60 28.60 27.48 72,000 15,600 3.2
23/09/2022
28.60
 83,600 28.31 28.89 28.21 29,200 4,712 1.4
22/09/2022
28.31
 98,213 28.16 28.36 27.82 1,116 3,072 -0.1
21/09/2022
28.16
 27,897 28.01 28.31 27.82 0 0 0
20/09/2022
28.01
 131,896 27.53 28.55 28.01 56,900 900 3.2
19/09/2022
27.53
 185,611 28.70 28.79 27.33 6,951 950 0.3
16/09/2022
28.70
 110,238 29.43 29.53 28.55 2,228 39 0.1
15/09/2022
29.43
 542,811 29.04 29.62 28.26 203,800 24,948 10.5
14/09/2022
29.04
 415,742 30.26 30.26 28.79 8,260 10,200 -0.1
13/09/2022
30.26
 350,912 30.84 31.23 29.77 2,400 665 0.1
12/09/2022
30.84
 512,288 30.80 31.48 30.31 676 98 0.0
09/09/2022
30.80
 302,528 30.40 35.14 30.26 2,400 571 0.1
08/09/2022
30.40
 284,260 30.75 31.23 30.40 22,400 0 1.4
07/09/2022
30.75
 250,262 31.97 32.06 30.31 1,200 100 0.1
06/09/2022
31.97
 140,794 31.72 32.11 31.53 0 2,000 -0.1
05/09/2022
31.72
 129,675 31.58 32.11 31.23 0 70 -0.0
31/08/2022
31.58
 267,543 31.14 31.72 30.75 96,000 1,000 6.1
30/08/2022
31.14
 135,107 30.75 31.33 30.75 24,600 0 1.6
29/08/2022
30.75
 322,263 32.16 32.16 30.36 4,000 100 0.2
26/08/2022
32.16
 412,127 32.02 32.55 31.72 104,900 0 6.8
25/08/2022
32.02
 265,531 32.11 32.70 31.72 300 200 0.0
24/08/2022
32.11
 638,869 31.19 32.21 31.14 153,400 24,200 8.3

Chính sách bảo mật | Điều khoản sử dụng |