Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-20.10 -18.42% 9,002,800 -574,200 -48.0
89
109.10
89.70
2 tháng
(2026-01-16) 		-33 -27.05% 30,826,100 -164,900 5.5
89
125.50
89.70
3 tháng
(2025-12-17) 		-12.20 -12.06% 48,915,800 235,900 48.3
89
128.90
89.70
6 tháng
(2025-09-18) 		-13.14 -12.87% 91,716,600 227,600 48.4
89
128.90
89.70
12 tháng
(2025-03-24) 		-52.99 -37.32% 187,139,100 -2,050,474 -116.5
89
141.99
89.70
24 tháng
(2024-03-27) 		2.26 2.60% 456,380,200 -3,316,691 -298.6
66.17
168.10
89.70
36 tháng
(2023-04-03) 		64.23 259.35% 688,271,617 -11,191,893 -693.6
24.59
168.10
89.70
60 tháng
(2021-04-12) 		36.15 68.41% 808,498,232 -16,101,663 -645.0
18.44
168.10
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2020
67.12
 129,317 67.43 67.43 67.06 40,745 112,300 -7.8
10/12/2020
67.43
 59,975 67.37 67.67 67.06 23,458 5,650 1.9
09/12/2020
67.37
 78,408 67.18 67.67 66.93 33,422 34,110 -0.1
08/12/2020
67.18
 118,040 67.55 68.29 66.93 61,900 31,320 3.4
07/12/2020
67.55
 55,500 67.67 68.29 67.06 21,750 11,200 1.2
04/12/2020
67.67
 107,408 67.67 67.73 66.87 25,150 15,952 1.0
03/12/2020
67.67
 81,500 68.53 68.53 67.06 22,460 396 2.4
02/12/2020
68.53
 147,200 67.06 68.60 66.75 55,685 40,700 1.6
01/12/2020
67.06
 65,091 67.61 67.61 64.90 18,580 0 2.0
30/11/2020
67.61
 64,500 67.37 67.67 67.00 29,164 7,189 2.4
27/11/2020
67.37
 53,532 67.12 68.90 67.00 3,750 1,910 0.0
26/11/2020
67.12
 66,844 68.29 69.83 66.57 3,750 1,910 0.2
25/11/2020
68.29
 88,400 69.52 70.13 68.29 1,100 19,300 -2.0
24/11/2020
69.52
 231,700 70.13 71.06 68.90 0 0 0
23/11/2020
70.13
 367,400 66.69 70.75 66.69 48,300 84,820 0
20/11/2020
66.69
 100,562 66.50 67.06 66.44 12,473 41,800 -3.2
19/11/2020
66.50
 95,894 66.44 66.57 66.14 23,200 15,700 0.8
18/11/2020
66.44
 44,208 66.75 66.75 66.20 28,030 0 3.0
17/11/2020
66.75
 109,756 66.32 66.75 66.14 86,000 32,000 5.8
16/11/2020
66.32
 78,012 66.57 66.75 65.77 65,275 5,400 6.4
13/11/2020
66.57
 60,856 65.52 67.67 65.58 54,190 504 5.8
12/11/2020
65.52
 190,034 65.83 65.83 64.60 90,300 96,400 -0.6
11/11/2020
65.83
 117,687 67.06 67.06 65.77 551,310 551,120 0.0
10/11/2020
67.06
 41,312 67.73 68.23 67.06 17,710 6,309 1.3
09/11/2020
67.73
 92,882 66.69 68.29 67.30 18,110 100 2.0
06/11/2020
66.69
 103,744 66.44 66.81 66.14 42,810 14,437 3.1
05/11/2020
66.44
 30,000 66.44 66.44 66.14 21,210 1,100 2.2
04/11/2020
66.44
 87,534 65.77 66.57 65.64 21,710 29,300 -0.8
03/11/2020
65.77
 56,695 65.83 66.14 65.52 23,310 36,600 -1.4
02/11/2020
65.83
 84,060 66.44 66.44 65.40 28,250 68,500 -4.3
30/10/2020
66.44
 87,759 64.90 67.06 65.83 59,824 4,000 6.0
29/10/2020
64.90
 40,177 65.21 65.27 64.72 32,440 27,886 0.5
28/10/2020
65.21
 82,869 65.64 66.20 64.84 22,610 9,500 1.4
27/10/2020
65.64
 55,011 65.58 66.44 65.58 23,510 1,600 2.4
26/10/2020
65.58
 36,769 66.38 66.44 65.58 3,000 0 0.3
23/10/2020
66.38
 91,338 65.58 66.50 65.46 57,604 30,090 3.0
22/10/2020
65.58
 45,249 66.07 66.07 65.34 1,603 10,900 -1.0
21/10/2020
66.07
 32,020 66.50 66.81 66.07 382 9,500 -1.0
20/10/2020
66.50
 106,600 66.50 66.75 66.01 128,700 52,200 8.3
19/10/2020
66.50
 162,502 66.63 66.63 65.70 117,820 80,100 4.1
16/10/2020
66.63
 179,249 65.46 66.75 65.52 181,800 80,208 11.0
15/10/2020
65.46
 85,800 64.90 65.46 65.03 185,889 178,334 0.8
14/10/2020
64.90
 97,972 65.34 65.77 64.72 11,653 30,600 -2.0
13/10/2020
65.34
 53,800 65.21 65.40 64.97 430 300 0.0
12/10/2020
65.21
 166,800 66.93 66.93 64.90 2,450 7,849 -0.6
09/10/2020
66.93
 92,081 66.01 66.93 65.89 3,990 4,100 -0.0
08/10/2020
66.01
 142,586 65.89 67.06 65.70 57,400 61,800 -0.5
07/10/2020
65.89
 93,470 65.89 69.52 65.52 32,110 40,276 -0.9
06/10/2020
65.89
 188,987 66.44 67.06 65.83 129,720 140,200 -1.1
05/10/2020
66.44
 156,489 66.44 70.75 66.14 64,090 70,317 -0.7
02/10/2020
66.44
 215,982 67.61 68.23 65.21 39,630 50,700 -1.2
01/10/2020
67.61
 214,876 68.60 73.83 67.06 44,700 110,500 0
30/09/2020
68.60
 292,339 64.78 68.90 54.63 15,357 9,305 0.7
29/09/2020
64.78
 255,176 63.06 65.21 53.58 64,934 8,893 5.8
28/09/2020
63.06
 133,100 63.86 63.98 61.52 32,648 11,669 2.2
25/09/2020
63.86
 67,561 63.92 63.92 54.32 20,332 2,023 1.9
24/09/2020
63.92
 49,250 63.67 63.98 63.74 20,300 2,000 1.9
23/09/2020
63.67
 46,023 63.67 63.92 63.55 1 603 -0.1
22/09/2020
63.67
 20,528 63.98 63.98 63.37 1,900 1,000 0.1
21/09/2020
63.98
 76,691 63.67 64.60 63.37 41,227 7,607 3.5
18/09/2020
63.67
 83,192 63.98 63.98 63.24 10,020 54,500 -4.6
17/09/2020
63.98
 23,185 64.29 64.29 63.86 502 125 0.0
16/09/2020
64.29
 53,731 63.98 64.54 63.86 61,020 61,962 -0.1
15/09/2020
63.98
 29,190 63.98 64.60 63.86 51,713 51,000 0.1
14/09/2020
63.98
 48,810 64.47 64.60 63.61 7,900 28,230 -2.1
11/09/2020
64.47
 79,404 63.98 64.60 63.98 48,027 15,600 3.4
10/09/2020
63.98
 28,191 63.67 64.29 62.75 8,800 1,500 0.8
09/09/2020
63.67
 111,548 63.92 64.04 62.94 62,800 70,100 -0.0
08/09/2020
63.92
 53,487 64.35 64.60 63.86 62,800 70,100 -0.8
07/09/2020
64.35
 41,335 64.97 65.21 64.35 101,390 100,500 0.1
04/09/2020
64.97
 163,260 64.84 65.09 63.98 92,100 10,700 8.5
03/09/2020
64.84
 70,318 64.60 65.15 63.98 78,700 51,601 2.9
01/09/2020
64.60
 57,206 65.15 65.21 64.47 50,100 64,500 -1.5
31/08/2020
65.15
 90,676 65.52 65.52 64.66 46,310 6,000 4.3
28/08/2020
65.52
 188,155 65.15 65.83 64.29 86,000 94,000 -0.8
27/08/2020
65.15
 196,640 64.60 65.21 62.75 41,370 103,050 -6.3
26/08/2020
64.60
 164,502 66.44 70.75 63.98 200 110,300 -11.7
25/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/393 (Volume + 39.30%, Ratio=0.39)
25/08/2020
66.44
 375,156 61.66 70.75 65.52 17,000 158,100 -15.3
24/08/2020
61.65
 127,657 60.43 63.36 60.43 4,008 37,400 -4.7
21/08/2020
60.43
 151,941 61.44 61.83 60.08 4,500 97,090 -12.8
20/08/2020
61.44
 73,273 61.87 62.44 61.17 2,756 27,300 -3.5
19/08/2020
61.87
 91,767 62.70 62.70 61.22 21,450 31,000 -1.4
18/08/2020
62.70
 95,628 60.56 62.70 60.95 3,700 6,100 -0.3
17/08/2020
60.56
 218,400 57.90 62.05 58.99 11,000 91,520 -11.2
14/08/2020
57.90
 160,283 55.93 58.94 55.93 3,231 63,000 -7.9
13/08/2020
55.93
 46,030 55.71 55.93 55.27 11,600 34,500 -2.9
12/08/2020
55.71
 36,726 55.49 56.37 54.97 0 2,800 -0.4
11/08/2020
55.49
 50,279 55.06 55.49 54.62 18,697 37,500 -2.4
10/08/2020
55.06
 60,784 55.89 55.89 48.06 900 36,100 -4.4
07/08/2020
55.89
 58,703 54.75 56.24 54.88 9,800 35,100 -3.2
06/08/2020
54.75
 77,007 55.06 55.54 54.75 8,800 52,500 -5.5
05/08/2020
55.06
 121,264 55.93 56.41 55.06 4,700 59,100 -6.9
04/08/2020
55.93
 24,936 56.37 57.02 55.93 7,100 69,000 -7.9
03/08/2020
56.37
 31,135 55.67 57.24 55.54 2,800 17,346 -1.9
31/07/2020
55.67
 54,219 54.84 60.17 53.96 67,633 53,600 1.8
30/07/2020
54.84
 5,584 55.01 55.06 54.62 200 100 0.0
29/07/2020
55.01
 24,427 56.72 56.72 53.74 1,900 100 0.2
28/07/2020
56.72
 31,998 55.49 56.80 55.62 291,220 288,620 0.3
27/07/2020
55.49
 50,657 57.68 57.68 54.62 12,315 3,200 1.2
24/07/2020
57.68
 49,000 58.60 59.38 56.80 26,100 2,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |