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)
11/08/2021
49.89
 285,729 49.14 50.12 48.68 19,129 8,941 0.9
10/08/2021
49.14
 201,294 49.26 49.43 48.40 15,400 6,000 0.8
09/08/2021
49.26
 218,683 48.51 50.35 48.34 31,600 8,949 1.9
06/08/2021
48.51
 236,400 49.14 49.20 48.40 2,481 12,600 -0.9
05/08/2021
49.14
 228,100 49.49 49.49 48.68 4,100 8,600 -0.4
04/08/2021
49.49
 220,000 49.72 49.77 49.31 29,800 27,300 0.2
03/08/2021
49.72
 242,000 49.89 50.35 49.31 29,860 24,200 0.5
02/08/2021
49.89
 247,400 50.63 50.63 48.68 67,329 33,900 2.9
30/07/2021
50.63
 217,700 50.23 51.26 49.83 77,200 23,300 4.7
29/07/2021
50.23
 184,700 51.61 51.61 50.17 53,425 72,900 -1.7
28/07/2021
51.61
 243,500 50.98 52.01 50.86 62,700 21,800 3.7
27/07/2021
50.98
 512,500 48.40 51.21 48.34 31,330 98,020 -5.9
26/07/2021
48.40
 287,738 47.54 48.63 47.37 67,200 55,100 1.0
23/07/2021
47.54
 135,926 47.83 48.11 47.48 61,807 21,000 3.4
22/07/2021
47.83
 167,749 47.77 47.94 47.60 78,449 21,900 4.7
21/07/2021
47.77
 137,974 47.83 47.88 47.54 77,600 11,100 5.5
20/07/2021
47.83
 206,000 47.31 47.94 46.97 102,753 29,700 6.1
19/07/2021
47.31
 209,100 47.20 48.05 46.57 66,482 11,020 4.6
16/07/2021
47.20
 166,700 45.42 47.54 45.53 46,620 7,523 3.2
15/07/2021
45.42
 38,900 45.02 45.42 44.68 12,700 100 1.0
14/07/2021
45.02
 73,400 45.82 45.82 44.10 20,300 34,600 -1.1
13/07/2021
45.82
 79,893 45.94 45.94 44.56 43,800 0 3.5
12/07/2021
45.94
 209,019 46.97 46.97 44.56 58,540 20,462 3.0
09/07/2021
46.97
 93,772 46.85 47.37 46.28 64,752 7,400 4.7
08/07/2021
46.85
 93,349 47.08 47.20 46.79 25,700 16,960 0.7
07/07/2021
47.08
 189,632 47.54 47.54 46.39 53,411 45,500 0.6
06/07/2021
47.54
 232,643 48.00 48.34 47.54 66,000 77,800 -1.0
05/07/2021
48.00
 348,653 47.42 48.28 47.42 122,500 16,400 8.8
02/07/2021
47.42
 176,186 47.08 48.11 47.08 78,408 6,600 6.0
01/07/2021
47.08
 78,168 47.20 47.42 46.97 42,120 4,000 3.1
30/06/2021
47.20
 68,435 47.02 47.54 46.91 21,618 6,505 1.2
29/06/2021
47.02
 85,665 47.02 47.14 46.97 26,600 5,500 1.7
28/06/2021
47.02
 87,976 47.42 47.54 46.97 23,300 9,172 1.2
25/06/2021
47.42
 114,003 47.42 47.48 46.97 64,200 900 5.2
24/06/2021
47.42
 72,693 47.48 48.11 47.20 6,070 9,600 -0.3
23/06/2021
47.48
 116,847 48.05 48.34 47.31 10,900 4,500 0.5
22/06/2021
48.05
 255,950 46.85 48.17 40.04 132,925 10,000 10.3
21/06/2021
46.85
 470,700 47.54 48.28 46.62 151,900 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
47.54
 495,144 46.20 50.98 47.37 3,620 13,000 -0.8
17/06/2021
46.21
 471,600 46.43 46.61 39.37 359,100 16,600 35.1
16/06/2021
46.43
 154,571 46.39 46.61 46.16 86,900 10,400 7.8
15/06/2021
46.39
 208,857 46.84 46.89 45.26 93,600 100 9.6
14/06/2021
46.84
 211,832 46.57 47.29 39.42 67,300 1,000 6.9
11/06/2021
46.57
 402,066 44.35 46.84 44.35 132,523 10,200 12.6
10/06/2021
44.35
 218,679 43.40 44.58 43.90 50,300 2,800 4.7
09/06/2021
43.40
 159,447 43.90 51.28 42.77 1,300 7,400 -0.6
08/06/2021
43.90
 456,328 44.71 45.26 42.99 352,800 29,200 31.9
07/06/2021
44.71
 577,161 43.94 44.80 43.36 339,900 32,300 30.1
04/06/2021
43.94
 617,628 42.59 44.08 36.11 303,300 24,800 26.7
03/06/2021
42.59
 334,801 42.00 42.63 41.95 138,300 723,461 -54.7
02/06/2021
42.00
 333,593 41.14 42.22 40.28 76,490 16,200 5.6
01/06/2021
41.14
 158,010 41.18 46.89 40.19 17,600 2,500 1.4
31/05/2021
41.18
 277,033 41.41 41.64 40.28 67,000 9,000 5.2
28/05/2021
41.41
 236,600 41.91 42.09 40.73 7,910 700 0.7
27/05/2021
41.91
 250,891 42.13 42.72 36.07 98,276 81,200 1.6
26/05/2021
42.13
 378,372 42.41 43.04 41.41 113,420 89,300 2.3
25/05/2021
42.41
 598,251 41.09 42.99 41.05 195,100 41,500 14.3
24/05/2021
41.09
 360,300 39.37 41.09 39.42 121,200 10,900 9.8
21/05/2021
39.37
 225,232 38.74 39.83 38.78 70,500 15,724 4.8
20/05/2021
38.74
 124,562 38.33 38.74 38.11 37,500 3,040 2.9
19/05/2021
38.33
 103,181 38.20 38.33 38.02 32,600 4,300 2.4
18/05/2021
38.20
 102,002 38.56 38.69 37.83 37,600 10,900 2.2
17/05/2021
38.56
 102,180 38.69 39.24 38.47 44,000 10,100 2.9
14/05/2021
38.69
 96,576 38.02 39.51 37.92 39,600 1,800 3.2
13/05/2021
38.02
 297,201 39.37 39.51 37.88 43,100 73,500 -2.6
12/05/2021
39.37
 253,391 39.96 39.96 39.10 74,200 13,400 5.3
11/05/2021
39.96
 168,643 40.46 40.46 39.92 61,400 2,300 5.2
10/05/2021
40.46
 260,361 40.78 40.87 39.28 127,200 4,800 10.9
07/05/2021
40.78
 568,500 40.28 41.64 39.96 354,700 76,720 25.1
06/05/2021
40.28
 941,194 38.69 40.50 38.51 527,900 141,175 34.2
05/05/2021
38.69
 559,000 36.43 39.64 36.21 151,200 24,020 10.7
04/05/2021
36.43
 409,500 36.52 36.52 35.39 157,700 111,700 3.7
29/04/2021
36.52
 103,000 36.48 36.66 36.25 23,200 0 1.9
28/04/2021
36.48
 196,812 36.52 36.75 36.21 17,100 71,900 -4.4
27/04/2021
36.52
 118,948 36.66 37.34 36.43 82,400 132,400 -4.0
26/04/2021
36.66
 274,096 37.34 38.02 36.66 81,700 149,696 -5.6
23/04/2021
37.34
 385,684 36.34 37.92 36.25 74,226 173,439 -8.1
22/04/2021
36.34
 291,346 37.43 37.92 36.21 52,600 105,706 -4.4
20/04/2021
37.43
 344,800 37.52 38.33 37.38 25,200 203,307 -14.8
19/04/2021
37.52
 194,400 37.38 37.56 37.16 6,010 108,359 -8.4
16/04/2021
37.38
 349,670 38.02 38.20 37.34 32,500 185,300 -12.6
15/04/2021
38.02
 526,200 38.15 39.15 37.43 67,100 304,400 0
14/04/2021
38.15
 251,254 37.74 38.42 37.02 9,100 84,100 -6.2
13/04/2021
37.74
 525,575 38.88 38.88 37.61 65,800 255,400 -15.9
12/04/2021
38.88
 272,923 39.10 39.60 38.69 9,310 81,600 -6.2
09/04/2021
39.10
 297,100 39.51 39.78 38.97 2,800 41,161 -3.3
08/04/2021
39.51
 174,049 39.78 40.19 39.46 3,857 76,496 -6.3
07/04/2021
39.78
 278,409 39.96 40.28 39.60 17,700 96,305 -6.9
06/04/2021
39.96
 439,983 39.28 40.05 39.46 6,700 186,800 -15.8
05/04/2021
39.28
 357,494 39.74 40.50 39.10 13,840 183,197 -14.7
02/04/2021
39.74
 254,759 40.69 40.73 39.37 4,280 132,881 -11.3
01/04/2021
40.69
 268,927 40.73 41.14 40.46 20,800 83,800 -5.7
31/03/2021
40.73
 556,943 38.78 40.73 38.47 222,850 320,614 -8.3
30/03/2021
38.78
 506,547 38.78 38.92 37.34 142,800 59,700 7.0
29/03/2021
38.78
 321,196 39.83 39.92 38.60 7,150 97,200 -7.8
26/03/2021
39.83
 228,700 40.28 40.28 39.37 1,400 9,000 -0.7
25/03/2021
40.28
 298,282 40.60 40.73 39.69 102,751 96,489 0.6
24/03/2021
40.60
 348,815 41.27 41.27 40.32 63,080 74,010 -1.0
23/03/2021
41.27
 224,553 41.27 41.86 41.05 53,400 98,700 -4.1
22/03/2021
41.27
 293,202 42.04 42.22 41.18 17,317 144,908 -11.7

Chính sách bảo mật | Điều khoản sử dụng |