Tổng Công ty cổ phần Bưu chính Viettel (vtp)

112.10
0.70
(0.63%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2021
61.74
 169,158 62.37 62.44 61.51 57,300 4,028 4.3
20/08/2021
62.37
 361,800 63.85 64.08 62.13 45,700 900 3.6
19/08/2021
63.85
 251,200 64.08 64.55 63.69 44,800 130,124 -7.0
18/08/2021
64.08
 357,600 65.40 65.40 63.61 28,556 67,366 -3.2
17/08/2021
65.40
 305,800 66.03 66.18 64.94 9,256 94,811 -7.2
16/08/2021
66.03
 220,400 66.34 66.57 65.79 5,600 34,600 -2.5
13/08/2021
66.34
 127,400 66.96 66.96 66.18 65,165 42,441 1.9
12/08/2021
66.96
 118,700 67.82 67.82 66.88 35,700 300 3.0
11/08/2021
67.82
 285,729 66.80 68.13 66.18 19,129 8,941 0.9
10/08/2021
66.80
 201,294 66.96 67.19 65.79 15,400 6,000 0.8
09/08/2021
66.96
 218,683 65.95 68.44 65.71 31,600 8,949 1.9
06/08/2021
65.95
 236,400 66.80 66.88 65.79 2,481 12,600 -0.9
05/08/2021
66.80
 228,100 67.27 67.27 66.18 4,100 8,600 -0.4
04/08/2021
67.27
 220,000 67.58 67.66 67.04 29,800 27,300 0.2
03/08/2021
67.58
 242,000 67.82 68.44 67.04 29,860 24,200 0.5
02/08/2021
67.82
 247,400 68.83 68.83 66.18 67,329 33,900 2.9
30/07/2021
68.83
 217,700 68.28 69.69 67.74 77,200 23,300 4.7
29/07/2021
68.28
 184,700 70.15 70.15 68.21 53,425 72,900 -1.7
28/07/2021
70.15
 243,500 69.30 70.70 69.14 62,700 21,800 3.7
27/07/2021
69.30
 512,500 65.79 69.61 65.71 31,330 98,020 -5.9
26/07/2021
65.79
 287,738 64.62 66.10 64.39 67,200 55,100 1.0
23/07/2021
64.62
 135,926 65.01 65.40 64.55 61,807 21,000 3.4
22/07/2021
65.01
 167,749 64.94 65.17 64.70 78,449 21,900 4.7
21/07/2021
64.94
 137,974 65.01 65.09 64.62 77,600 11,100 5.5
20/07/2021
65.01
 206,000 64.31 65.17 63.85 102,753 29,700 6.1
19/07/2021
64.31
 209,100 64.16 65.33 63.30 66,482 11,020 4.6
16/07/2021
64.16
 166,700 61.74 64.62 61.90 46,620 7,523 3.2
15/07/2021
61.74
 38,900 61.20 61.74 60.73 12,700 100 1.0
14/07/2021
61.20
 73,400 62.29 62.29 59.95 20,300 34,600 -1.1
13/07/2021
62.29
 79,893 62.44 62.44 60.58 43,800 0 3.5
12/07/2021
62.44
 209,019 63.85 63.85 60.58 58,540 20,462 3.0
09/07/2021
63.85
 93,772 63.69 64.39 62.91 64,752 7,400 4.7
08/07/2021
63.69
 93,349 64.00 64.16 63.61 25,700 16,960 0.7
07/07/2021
64.00
 189,632 64.62 64.62 63.07 53,411 45,500 0.6
06/07/2021
64.62
 232,643 65.25 65.71 64.62 66,000 77,800 -1.0
05/07/2021
65.25
 348,653 64.47 65.64 64.47 122,500 16,400 8.8
02/07/2021
64.47
 176,186 64.00 65.40 64.00 78,408 6,600 6.0
01/07/2021
64.00
 78,168 64.16 64.47 63.85 42,120 4,000 3.1
30/06/2021
64.16
 68,435 63.92 64.62 63.77 21,618 6,505 1.2
29/06/2021
63.92
 85,665 63.92 64.08 63.85 26,600 5,500 1.7
28/06/2021
63.92
 87,976 64.47 64.62 63.85 23,300 9,172 1.2
25/06/2021
64.47
 114,003 64.47 64.55 63.85 64,200 900 5.2
24/06/2021
64.47
 72,693 64.55 65.40 64.16 6,070 9,600 -0.3
23/06/2021
64.55
 116,847 65.33 65.71 64.31 10,900 4,500 0.5
22/06/2021
65.33
 255,950 63.69 65.48 54.42 132,925 10,000 10.3
21/06/2021
63.69
 470,700 64.62 65.64 63.38 151,900 18,900 0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/247 (Volume + 24.70%, Ratio=0.25)
18/06/2021
64.62
 495,144 62.81 69.30 64.39 3,620 13,000 -0.8
17/06/2021
62.81
 471,600 63.12 63.37 53.52 359,100 16,600 35.1
16/06/2021
63.12
 154,571 63.06 63.37 62.75 86,900 10,400 7.8
15/06/2021
63.06
 208,857 63.67 63.74 61.52 93,600 100 9.6
14/06/2021
63.67
 211,832 63.31 64.29 53.58 67,300 1,000 6.9
11/06/2021
63.31
 402,066 60.29 63.67 60.29 132,523 10,200 12.6
10/06/2021
60.29
 218,679 59.00 60.60 59.68 50,300 2,800 4.7
09/06/2021
59.00
 159,447 59.68 69.70 58.14 1,300 7,400 -0.6
08/06/2021
59.68
 456,328 60.78 61.52 58.44 352,800 29,200 31.9
07/06/2021
60.78
 577,161 59.74 60.91 58.94 339,900 32,300 30.1
04/06/2021
59.74
 617,628 57.89 59.92 49.09 303,300 24,800 26.7
03/06/2021
57.89
 334,801 57.09 57.95 57.03 138,300 723,461 -54.7
02/06/2021
57.09
 333,593 55.92 57.40 54.75 76,490 16,200 5.6
01/06/2021
55.92
 158,010 55.98 63.74 54.63 17,600 2,500 1.4
31/05/2021
55.98
 277,033 56.29 56.60 54.75 67,000 9,000 5.2
28/05/2021
56.29
 236,600 56.97 57.21 55.37 7,910 700 0.7
27/05/2021
56.97
 250,891 57.28 58.08 49.03 98,276 81,200 1.6
26/05/2021
57.28
 378,372 57.65 58.51 56.29 113,420 89,300 2.3
25/05/2021
57.65
 598,251 55.86 58.44 55.80 195,100 41,500 14.3
24/05/2021
55.86
 360,300 53.52 55.86 53.58 121,200 10,900 9.8
21/05/2021
53.52
 225,232 52.66 54.14 52.72 70,500 15,724 4.8
20/05/2021
52.66
 124,562 52.11 52.66 51.80 37,500 3,040 2.9
19/05/2021
52.11
 103,181 51.92 52.11 51.68 32,600 4,300 2.4
18/05/2021
51.92
 102,002 52.42 52.60 51.43 37,600 10,900 2.2
17/05/2021
52.42
 102,180 52.60 53.34 52.29 44,000 10,100 2.9
14/05/2021
52.60
 96,576 51.68 53.71 51.55 39,600 1,800 3.2
13/05/2021
51.68
 297,201 53.52 53.71 51.49 43,100 73,500 -2.6
12/05/2021
53.52
 253,391 54.32 54.32 53.15 74,200 13,400 5.3
11/05/2021
54.32
 168,643 55.00 55.00 54.26 61,400 2,300 5.2
10/05/2021
55.00
 260,361 55.43 55.55 53.40 127,200 4,800 10.9
07/05/2021
55.43
 568,500 54.75 56.60 54.32 354,700 76,720 25.1
06/05/2021
54.75
 941,194 52.60 55.06 52.35 527,900 141,175 34.2
05/05/2021
52.60
 559,000 49.52 53.89 49.22 151,200 24,020 10.7
04/05/2021
49.52
 409,500 49.65 49.65 48.11 157,700 111,700 3.7
29/04/2021
49.65
 103,000 49.59 49.83 49.28 23,200 0 1.9
28/04/2021
49.59
 196,812 49.65 49.96 49.22 17,100 71,900 -4.4
27/04/2021
49.65
 118,948 49.83 50.75 49.52 82,400 132,400 -4.0
26/04/2021
49.83
 274,096 50.75 51.68 49.83 81,700 149,696 -5.6
23/04/2021
50.75
 385,684 49.40 51.55 49.28 74,226 173,439 -8.1
22/04/2021
49.40
 291,346 50.88 51.55 49.22 52,600 105,706 -4.4
20/04/2021
50.88
 344,800 51.00 52.11 50.82 25,200 203,307 -14.8
19/04/2021
51.00
 194,400 50.82 51.06 50.51 6,010 108,359 -8.4
16/04/2021
50.82
 349,670 51.68 51.92 50.75 32,500 185,300 -12.6
15/04/2021
51.68
 526,200 51.86 53.22 50.88 67,100 304,400 0
14/04/2021
51.86
 251,254 51.31 52.23 50.32 9,100 84,100 -6.2
13/04/2021
51.31
 525,575 52.85 52.85 51.12 65,800 255,400 -15.9
12/04/2021
52.85
 272,923 53.15 53.83 52.60 9,310 81,600 -6.2
09/04/2021
53.15
 297,100 53.71 54.08 52.97 2,800 41,161 -3.3
08/04/2021
53.71
 174,049 54.08 54.63 53.65 3,857 76,496 -6.3
07/04/2021
54.08
 278,409 54.32 54.75 53.83 17,700 96,305 -6.9
06/04/2021
54.32
 439,983 53.40 54.45 53.65 6,700 186,800 -15.8
05/04/2021
53.40
 357,494 54.02 55.06 53.15 13,840 183,197 -14.7
02/04/2021
54.02
 254,759 55.31 55.37 53.52 4,280 132,881 -11.3
01/04/2021
55.31
 268,927 55.37 55.92 55.00 20,800 83,800 -5.7

Chính sách bảo mật | Điều khoản sử dụng |