Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.90
0.50
(0.45%)
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)
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
23/07/2020
58.60
 19,300 58.99 59.16 58.55 2,500 1,900 0.1
22/07/2020
58.99
 20,300 59.82 59.82 58.77 500 200 0.0
21/07/2020
59.82
 8,359 59.86 59.86 59.64 5,200 0 0.7
20/07/2020
59.86
 21,100 59.43 60.30 59.43 19,100 11,800 1.0
17/07/2020
59.43
 18,757 59.86 59.91 59.43 0 2,200 -0.3
16/07/2020
59.86
 3,320 59.95 59.95 59.73 100 100 0
15/07/2020
59.95
 16,034 60.12 60.34 59.95 700 3,300 -0.4
14/07/2020
60.12
 13,200 60.30 60.30 59.51 2,000 2,900 -0.1
13/07/2020
60.30
 32,000 60.26 60.47 60.08 16,330 300 2.2
10/07/2020
60.26
 22,400 59.99 60.30 59.86 12,270 0 1.7
09/07/2020
59.99
 17,200 59.95 60.26 59.86 6,610 3,000 0.5
08/07/2020
59.95
 37,726 59.86 60.08 59.43 18,100 835 2.4
07/07/2020
59.86
 8,764 59.86 60.30 59.56 4,000 2,100 0.3
06/07/2020
59.86
 14,330 60.08 60.39 59.47 4,600 3,000 0.2
03/07/2020
60.08
 36,479 60.52 60.52 59.29 12,200 7,600 0.6
02/07/2020
60.52
 25,440 58.55 60.52 58.60 15,300 2,100 1.8
01/07/2020
58.55
 29,361 58.90 59.43 57.24 12,900 4,000 1.2
30/06/2020
58.90
 23,587 58.77 59.34 58.55 17,700 1,500 2.2
29/06/2020
58.77
 39,796 59.34 59.34 58.55 17,310 3,000 1.9
26/06/2020
59.34
 25,900 59.43 59.86 58.77 21,600 15,400 0.8
25/06/2020
59.43
 32,830 58.55 59.43 58.38 22,200 670 0
24/06/2020
58.55
 24,550 58.55 59.43 58.33 6,000 1,900 0.6
23/06/2020
58.55
 15,006 58.81 59.43 58.55 30,800 29,500 0.2
22/06/2020
58.81
 11,761 58.86 59.43 58.81 1,361 200 0.2
19/06/2020
58.86
 71,367 59.47 59.47 58.86 22,000 39,650 -2.4
18/06/2020
59.47
 33,307 60.08 60.08 58.99 17,000 0 2.3
17/06/2020
60.08
 22,618 60.08 60.74 59.86 15,000 100 2.0
16/06/2020
60.08
 30,850 59.25 60.30 59.43 11,100 500 1.5

Chính sách bảo mật | Điều khoản sử dụng |