Tổng Công ty cổ phần Bưu chính Viettel (vtp)

65
-0.50
(-0.76%)
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
(2026-05-19) 		-6.20 -8.65% 10,562,700 -369,976 0
63.90
71.70
65.50
2 tháng
(2026-04-20) 		-5.30 -7.49% 20,193,300 -930,355 0
63.20
71.70
65.50
3 tháng
(2026-03-20) 		0.18 0.27% 32,231,300 -1,089,422 -1.0
60.76
74.80
65.50
6 tháng
(2025-12-22) 		-7.77 -10.60% 80,750,700 -952,322 38.8
60.76
94.82
65.50
12 tháng
(2025-06-23) 		-16.62 -20.24% 172,923,900 -2,334,135 -74.3
60.76
94.82
65.50
24 tháng
(2024-06-28) 		6.26 10.56% 383,239,700 -4,677,897 -328.1
49.61
123.66
65.50
36 tháng
(2023-07-04) 		39.21 149.10% 676,918,911 -8,968,324 -588.6
26.29
123.66
65.50
60 tháng
(2021-07-14) 		20.48 45.49% 823,933,153 -19,507,468 -878.7
13.57
123.66
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
24.29
 192,206 25.84 26.04 23.97 108,554 46,000 2.4
21/10/2022
25.84
 216,659 27.72 27.78 25.84 58,300 29,400 1.2
20/10/2022
27.72
 50,776 28.17 28.88 27.65 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
28.17
 111,157 27.95 30.69 27.78 4,700 75,026 -3.1
18/10/2022
27.95
 81,136 27.26 28.07 27.44 2,600 0 0.1
17/10/2022
27.26
 68,476 27.44 27.49 26.92 200 13,000 -0.6
14/10/2022
27.44
 219,848 27.21 28.07 27.15 9,900 176,300 -8.0
13/10/2022
27.21
 186,578 28.18 29.50 27.09 3,400 120,200 -5.6
12/10/2022
28.18
 96,775 27.26 28.41 27.09 945 46,400 -2.2
11/10/2022
27.26
 90,117 28.70 28.81 27.26 21,600 31,600 -0.5
10/10/2022
28.70
 91,968 28.07 28.92 26.92 17,650 39,018 -1.1
07/10/2022
28.07
 146,222 29.55 29.55 26.69 9,700 2,300 0.4
06/10/2022
29.55
 72,548 30.36 30.41 29.50 13,670 1,000 0.7
05/10/2022
30.36
 50,981 29.73 30.70 30.13 4,450 5,029 -0.0
04/10/2022
29.73
 166,083 29.78 30.87 29.67 2,550 38,213 -1.9
03/10/2022
29.78
 101,768 31.04 31.10 29.78 23,500 15,300 0.4
30/09/2022
31.04
 303,531 31.44 31.44 29.21 10,060 66,037 -3.0
29/09/2022
31.44
 101,465 31.50 32.25 31.44 2,800 27,801 -1.4
28/09/2022
31.50
 187,132 32.82 32.82 31.27 2,400 98,716 -5.4
27/09/2022
32.82
 118,270 32.59 33.05 32.42 900 61,215 -3.4
26/09/2022
32.59
 203,100 33.56 33.56 32.25 72,000 15,600 3.2
23/09/2022
33.56
 83,600 33.22 33.91 33.11 29,200 4,712 1.4
22/09/2022
33.22
 98,213 33.05 33.28 32.65 1,116 3,072 -0.1
21/09/2022
33.05
 27,897 32.88 33.22 32.65 0 0 0
20/09/2022
32.88
 131,896 32.30 33.51 32.88 56,900 900 3.2
19/09/2022
32.30
 185,611 33.68 33.79 32.07 6,951 950 0.3
16/09/2022
33.68
 110,238 34.54 34.65 33.51 2,228 39 0.1
15/09/2022
34.54
 542,811 34.08 34.77 33.16 203,800 24,948 10.5
14/09/2022
34.08
 415,742 35.51 35.51 33.79 8,260 10,200 -0.1
13/09/2022
35.51
 350,912 36.20 36.66 34.94 2,400 665 0.1
12/09/2022
36.20
 512,288 36.14 36.94 35.57 676 98 0.0
09/09/2022
36.14
 302,528 35.68 41.24 35.51 2,400 571 0.1
08/09/2022
35.68
 284,260 36.08 36.66 35.68 22,400 0 1.4
07/09/2022
36.08
 250,262 37.52 37.63 35.57 1,200 100 0.1
06/09/2022
37.52
 140,794 37.23 37.69 37.00 0 2,000 -0.1
05/09/2022
37.23
 129,675 37.06 37.69 36.66 0 70 -0.0
31/08/2022
37.06
 267,543 36.54 37.23 36.08 96,000 1,000 6.1
30/08/2022
36.54
 135,107 36.08 36.77 36.08 24,600 0 1.6
29/08/2022
36.08
 322,263 37.75 37.75 35.63 4,000 100 0.2
26/08/2022
37.75
 412,127 37.57 38.20 37.23 104,900 0 6.8
25/08/2022
37.57
 265,531 37.69 38.38 37.23 300 200 0.0
24/08/2022
37.69
 638,869 36.60 37.80 36.54 153,400 24,200 8.3
23/08/2022
36.60
 162,349 36.37 36.66 35.80 500 26,200 -1.6
22/08/2022
36.37
 314,407 36.31 36.43 35.57 38,075 7,500 1.9
19/08/2022
36.31
 186,351 36.49 36.89 35.51 691 11,418 -0.7
18/08/2022
36.49
 324,616 36.89 37.34 36.08 700 1,900 -0.1
17/08/2022
36.89
 441,065 36.60 37.34 36.54 1,500 1,200 0.0
16/08/2022
36.60
 239,352 36.89 37.17 36.37 364 926 -0.0
15/08/2022
36.89
 778,728 35.34 36.94 35.17 1,200 104,800 -6.6
12/08/2022
35.34
 211,968 34.94 35.57 34.88 6,100 400 0.3
11/08/2022
34.94
 211,736 35.97 36.08 34.88 3,100 700 0.2
10/08/2022
35.97
 432,972 35.11 36.37 34.94 4,363 8,600 -0.3
09/08/2022
35.11
 209,737 35.17 35.51 34.71 148 400 -0.0
08/08/2022
35.17
 209,484 35.11 35.22 34.25 7,400 0 0.5
05/08/2022
35.11
 294,602 35.68 35.68 35.00 2,200 3,418 -0.1
04/08/2022
35.68
 580,343 35.05 35.80 34.94 140,100 4,500 8.4
03/08/2022
35.05
 328,991 34.25 35.17 33.79 10,000 5,900 0.3
02/08/2022
34.25
 441,565 34.65 34.94 33.74 1,100 0 0.1
01/08/2022
34.65
 374,238 34.82 36.03 34.08 800 1,800 -0.1
29/07/2022
34.82
 194,939 34.94 36.03 34.48 1,900 5,000 -0.2
28/07/2022
34.94
 473,857 34.82 36.43 34.54 200 92,200 -5.6
27/07/2022
34.82
 367,611 34.65 36.03 34.14 6,500 700 0.3
26/07/2022
34.65
 550,981 34.65 35.11 33.68 3,900 200 0.2
25/07/2022
34.65
 563,793 34.31 35.51 33.16 0 8,900 -0.5
22/07/2022
34.31
 424,170 33.91 34.94 33.33 18,200 17,200 0.1
21/07/2022
33.91
 582,297 32.30 34.54 31.73 0 18,100 -1.1
20/07/2022
32.30
 373,920 31.33 32.30 31.04 0 47,800 -2.6
19/07/2022
31.33
 283,167 31.79 31.85 30.93 700 130,725 -7.1
18/07/2022
31.79
 309,116 31.96 32.93 31.44 3,300 44,001 -2.2
15/07/2022
31.96
 328,550 31.44 32.42 30.99 200 19,400 -1.1
14/07/2022
31.44
 265,413 31.50 31.62 30.93 100 37,500 -2.0
13/07/2022
31.50
 198,500 31.44 31.79 30.87 0 0 0
12/07/2022
31.44
 168,790 30.87 31.50 30.87 300 10,600 -0.6
11/07/2022
30.87
 218,248 31.73 32.13 30.87 1,500 10,100 -0.5
08/07/2022
31.73
 285,713 31.50 32.30 30.81 1,400 4,500 -0.2
07/07/2022
31.50
 154,414 31.96 32.07 30.99 2,300 1,000 0.1
06/07/2022
31.96
 155,234 32.88 33.16 31.27 1,600 800 0.0
05/07/2022
32.88
 157,474 33.16 33.96 32.36 500 2,867 -0.1
04/07/2022
33.16
 263,740 32.02 33.22 30.36 300 14,700 -0.8
01/07/2022
32.02
 172,910 32.02 32.65 30.93 1,000 9,600 -0.5
30/06/2022
32.02
 117,090 31.73 32.36 30.93 13,430 3,990 0.5
29/06/2022
31.73
 252,006 31.44 32.36 31.22 100,200 22,000 4.3
28/06/2022
31.44
 152,225 31.90 32.65 30.36 2,100 9,700 -0.4
27/06/2022
31.90
 28,910 32.07 32.53 31.79 0 0 0
24/06/2022
32.07
 206,900 32.07 32.48 31.27 98,100 1,000 5.4
23/06/2022
32.07
 233,086 30.47 32.65 30.36 43,800 3,000 2.2
22/06/2022
30.47
 133,735 30.07 31.44 29.73 800 1,100 -0.0
21/06/2022
30.07
 283,377 29.33 30.93 28.92 108,700 1,500 5.7
20/06/2022
29.33
 821,896 33.28 33.68 29.21 178,000 280,980 -5.2
17/06/2022
33.28
 386,887 35.51 35.51 32.99 23,903 30,800 -0.4
16/06/2022
35.51
 270,260 35.63 36.60 35.17 25,300 50,500 -1.6
15/06/2022
35.63
 369,410 36.94 36.94 34.82 102,900 56,800 2.9
14/06/2022
36.94
 417,841 36.03 37.23 35.51 203,014 1,000 12.9
13/06/2022
36.03
 580,625 38.20 38.26 35.74 17,000 1,700 1.0
10/06/2022
38.20
 434,974 39.29 39.46 38.09 1,730 100 0.1
09/06/2022
39.29
 321,429 39.46 39.69 38.95 20,415 300 1.4
08/06/2022
39.46
 535,987 39.41 39.69 38.72 22,800 9,000 0.9
07/06/2022
39.41
 327,201 39.29 39.75 38.38 2,000 200 0.1
06/06/2022
39.29
 514,007 38.83 39.98 38.60 200 3,000 -0.2
03/06/2022
38.83
 330,949 38.60 39.52 38.32 800 5,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |