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)
03/11/2021
38.60
 227,021 38.65 38.99 38.56 263,400 156,476 8.5
02/11/2021
38.65
 556,944 39.53 39.53 38.56 91,283 154,870 -5.1
01/11/2021
39.53
 225,345 39.92 40.51 39.53 37,900 55,700 -1.5
29/10/2021
39.92
 210,806 39.29 39.92 39.14 92,500 600 7.5
28/10/2021
39.29
 172,964 38.70 39.29 38.70 99,179 56,200 3.4
27/10/2021
38.70
 195,400 38.31 38.85 38.21 50,710 4,332 3.7
26/10/2021
38.31
 90,500 38.60 38.60 38.26 1,400 66 0.1
25/10/2021
38.60
 296,600 38.56 38.60 38.16 113,800 200,000 -6.8
22/10/2021
38.56
 383,000 38.51 38.70 38.51 105,550 182,300 -6.1
21/10/2021
38.51
 418,700 38.75 39.73 38.41 134,610 163,248 -2.3
20/10/2021
38.75
 277,100 38.85 39.29 38.65 98,000 210,021 -8.9
19/10/2021
38.85
 297,200 38.90 39.04 38.75 0 0 0
18/10/2021
38.90
 387,600 39.53 39.53 38.80 0 0 0
15/10/2021
39.53
 344,200 39.82 40.12 39.19 35,700 239,400 -16.4
14/10/2021
39.82
 260,600 40.02 40.02 39.58 0 0 0
13/10/2021
40.02
 63,600 40.17 40.51 39.92 0 0 0
12/10/2021
40.17
 86,300 40.36 40.56 40.12 0 0 0
11/10/2021
40.36
 86,000 40.56 40.60 40.26 0 0 0
08/10/2021
40.56
 116,400 40.85 40.85 40.41 20,452 8,300 1.0
07/10/2021
40.85
 159,900 40.90 40.90 40.70 21,000 4,400 1.4
06/10/2021
40.90
 134,300 40.80 41.00 40.56 32,146 600 2.6
05/10/2021
40.80
 144,648 40.56 40.85 40.36 200 10,500 -0.9
04/10/2021
40.56
 332,064 39.43 40.75 39.48 9,008 2,900 0.5
01/10/2021
39.43
 108,846 39.68 39.97 39.34 3,004 15,185 -1.0
30/09/2021
39.68
 88,016 39.34 39.78 39.43 17,300 349 1.4
29/09/2021
39.34
 39,261 39.53 39.53 39.34 900 200 0.1
28/09/2021
39.53
 36,942 39.53 39.73 34.16 18,501 79 1.5
27/09/2021
39.53
 44,366 39.63 40.02 39.34 4,908 400 0.4
24/09/2021
39.63
 43,985 39.92 40.02 39.53 4,018 80 0.3
23/09/2021
39.92
 161,746 39.78 45.39 39.48 82,000 106,828 -2.0
22/09/2021
39.78
 200,805 39.68 40.02 33.92 21,300 23,625 -0.2
21/09/2021
39.68
 138,513 40.07 40.07 39.04 2,100 43,700 -3.4
20/09/2021
40.07
 85,610 40.12 45.97 39.97 24,200 13,600 0.9
17/09/2021
40.12
 63,446 40.26 45.88 39.82 31,007 100 2.5
16/09/2021
40.26
 66,160 39.78 40.26 39.58 25,000 1,700 1.9
15/09/2021
39.78
 60,100 40.02 40.02 39.38 0 0 0
14/09/2021
40.02
 126,736 40.21 40.26 39.63 40,200 17,517 1.9
13/09/2021
40.21
 113,300 40.75 40.75 40.12 47,500 19,217 2.3
10/09/2021
40.75
 131,755 41.19 47.29 40.46 8,500 47 0.7
09/09/2021
41.19
 93,174 41.24 41.29 41.00 41,300 2,100 3.3
08/09/2021
41.24
 89,648 41.58 41.58 41.00 49,600 16,400 2.8
07/09/2021
41.58
 249,143 40.75 42.31 34.65 70,750 3,409 5.7
06/09/2021
40.75
 172,700 39.87 40.90 39.87 46,324 19,844 2.2
01/09/2021
39.87
 60,400 39.78 39.92 39.43 37,300 800 3.0
31/08/2021
39.78
 98,830 39.97 40.12 39.53 29,366 21,074 0.7
30/08/2021
39.97
 103,974 40.02 40.12 39.48 38,430 900 3.1
27/08/2021
40.02
 95,979 39.78 40.02 38.56 47,010 300 3.8
26/08/2021
39.78
 94,567 40.02 40.26 39.29 40,330 15,720 2.0
25/08/2021
40.02
 138,935 38.95 40.12 38.80 42,448 37,600 0.4
24/08/2021
38.95
 137,189 38.70 39.04 38.70 3,210 819 0.2
23/08/2021
38.70
 169,158 39.09 39.14 38.56 57,300 4,028 4.3
20/08/2021
39.09
 361,800 40.02 40.17 38.95 45,700 900 3.6
19/08/2021
40.02
 251,200 40.17 40.46 39.92 44,800 130,124 -7.0
18/08/2021
40.17
 357,600 41.00 41.00 39.87 28,556 67,366 -3.2
17/08/2021
41.00
 305,800 41.39 41.48 40.70 9,256 94,811 -7.2
16/08/2021
41.39
 220,400 41.58 41.73 41.24 5,600 34,600 -2.5
13/08/2021
41.58
 127,400 41.97 41.97 41.48 65,165 42,441 1.9
12/08/2021
41.97
 118,700 42.51 42.51 41.92 35,700 300 3.0
11/08/2021
42.51
 285,729 41.87 42.70 41.48 19,129 8,941 0.9
10/08/2021
41.87
 201,294 41.97 42.12 41.24 15,400 6,000 0.8
09/08/2021
41.97
 218,683 41.34 42.90 41.19 31,600 8,949 1.9
06/08/2021
41.34
 236,400 41.87 41.92 41.24 2,481 12,600 -0.9
05/08/2021
41.87
 228,100 42.17 42.17 41.48 4,100 8,600 -0.4
04/08/2021
42.17
 220,000 42.36 42.41 42.02 29,800 27,300 0.2
03/08/2021
42.36
 242,000 42.51 42.90 42.02 29,860 24,200 0.5
02/08/2021
42.51
 247,400 43.14 43.14 41.48 67,329 33,900 2.9
30/07/2021
43.14
 217,700 42.80 43.68 42.46 77,200 23,300 4.7
29/07/2021
42.80
 184,700 43.97 43.97 42.75 53,425 72,900 -1.7
28/07/2021
43.97
 243,500 43.44 44.31 43.34 62,700 21,800 3.7
27/07/2021
43.44
 512,500 41.24 43.63 41.19 31,330 98,020 -5.9
26/07/2021
41.24
 287,738 40.51 41.43 40.36 67,200 55,100 1.0
23/07/2021
40.51
 135,926 40.75 41.00 40.46 61,807 21,000 3.4
22/07/2021
40.75
 167,749 40.70 40.85 40.56 78,449 21,900 4.7
21/07/2021
40.70
 137,974 40.75 40.80 40.51 77,600 11,100 5.5
20/07/2021
40.75
 206,000 40.31 40.85 40.02 102,753 29,700 6.1
19/07/2021
40.31
 209,100 40.21 40.95 39.68 66,482 11,020 4.6
16/07/2021
40.21
 166,700 38.70 40.51 38.80 46,620 7,523 3.2
15/07/2021
38.70
 38,900 38.36 38.70 38.07 12,700 100 1.0
14/07/2021
38.36
 73,400 39.04 39.04 37.58 20,300 34,600 -1.1
13/07/2021
39.04
 79,893 39.14 39.14 37.97 43,800 0 3.5
12/07/2021
39.14
 209,019 40.02 40.02 37.97 58,540 20,462 3.0
09/07/2021
40.02
 93,772 39.92 40.36 39.43 64,752 7,400 4.7
08/07/2021
39.92
 93,349 40.12 40.21 39.87 25,700 16,960 0.7
07/07/2021
40.12
 189,632 40.51 40.51 39.53 53,411 45,500 0.6
06/07/2021
40.51
 232,643 40.90 41.19 40.51 66,000 77,800 -1.0
05/07/2021
40.90
 348,653 40.41 41.14 40.41 122,500 16,400 8.8
02/07/2021
40.41
 176,186 40.12 41.00 40.12 78,408 6,600 6.0
01/07/2021
40.12
 78,168 40.21 40.41 40.02 42,120 4,000 3.1
30/06/2021
40.21
 68,435 40.07 40.51 39.97 21,618 6,505 1.2
29/06/2021
40.07
 85,665 40.07 40.17 40.02 26,600 5,500 1.7
28/06/2021
40.07
 87,976 40.41 40.51 40.02 23,300 9,172 1.2
25/06/2021
40.41
 114,003 40.41 40.46 40.02 64,200 900 5.2
24/06/2021
40.41
 72,693 40.46 41.00 40.21 6,070 9,600 -0.3
23/06/2021
40.46
 116,847 40.95 41.19 40.31 10,900 4,500 0.5
22/06/2021
40.95
 255,950 39.92 41.04 34.11 132,925 10,000 10.3
21/06/2021
39.92
 470,700 40.51 41.14 39.73 151,900 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
40.51
 495,144 39.37 43.44 40.36 3,620 13,000 -0.8
17/06/2021
39.37
 471,600 39.56 39.72 33.55 359,100 16,600 35.1
16/06/2021
39.56
 154,571 39.53 39.72 39.33 86,900 10,400 7.8
15/06/2021
39.53
 208,857 39.91 39.95 38.56 93,600 100 9.6

Chính sách bảo mật | Điều khoản sử dụng |