Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2020
59.25
 38,235 61.17 61.17 58.77 16,500 1,000 2.1
12/06/2020
61.17
 67,046 59.86 61.17 55.93 10,190 6,700 0.5
11/06/2020
59.86
 95,136 61.17 63.36 58.99 29,810 14,500 2.2
10/06/2020
61.17
 65,227 60.26 61.17 60.21 40,235 1,200 5.4
09/06/2020
60.26
 99,640 58.73 60.61 58.11 23,210 714 3.1
08/06/2020
58.73
 30,970 58.25 58.99 58.16 2,750 0 0.4
05/06/2020
58.25
 23,594 57.24 58.77 56.80 6,700 0 0.9
04/06/2020
57.24
 99,425 58.51 58.51 55.93 9,700 23,600 -1.8
03/06/2020
58.51
 34,952 58.42 59.16 58.11 8,053 11,200 -0.4
02/06/2020
58.42
 38,315 58.94 59.38 58.33 3,900 0 0.5
01/06/2020
58.94
 43,700 58.46 59.43 58.55 2,900 710 0.3
29/05/2020
58.46
 37,157 57.68 58.99 58.38 10,300 9,100 0.2
28/05/2020
57.68
 101,359 58.77 59.43 57.68 39,000 41,360 -0.3
27/05/2020
58.77
 103,152 55.45 59.86 55.36 44,580 1,000 5.8
26/05/2020
55.45
 82,265 55.06 55.49 54.71 58,707 50,000 1.1
25/05/2020
55.06
 61,849 54.62 55.06 54.53 18,700 0 2.3
22/05/2020
54.62
 39,667 55.27 55.49 54.62 17,910 1,700 2.0
21/05/2020
55.27
 28,469 55.27 56.32 55.06 46,923 44,551 0.3
20/05/2020
55.27
 49,347 55.06 55.62 55.06 20,720 0 2.6
19/05/2020
55.06
 62,355 54.62 56.80 54.62 21,900 4,100 2.3
18/05/2020
54.62
 22,407 54.53 54.71 54.40 8,880 300 1.1
15/05/2020
54.53
 20,580 54.84 55.06 54.23 9,800 0 1.2
14/05/2020
54.84
 29,645 55.23 55.23 54.62 10,500 110 1.3
13/05/2020
55.23
 70,457 54.58 55.27 53.79 36,700 300 4.6
12/05/2020
54.58
 73,300 55.06 55.06 49.81 34,600 17,100 2.2
11/05/2020
55.06
 120,500 54.84 55.06 54.27 75,715 47,000 3.6
08/05/2020
54.84
 68,800 54.58 54.84 53.83 153,307 136,500 2.1
07/05/2020
54.58
 65,298 54.36 55.06 54.18 126,300 125,500 0.1
06/05/2020
54.36
 22,000 53.74 54.58 53.74 7,400 10 0.9
05/05/2020
53.74
 28,906 54.14 54.62 52.65 2,900 4,800 -0.2
04/05/2020
54.14
 60,237 54.62 55.06 53.74 14,050 5,000 1.1
29/04/2020
54.62
 65,242 54.66 54.88 54.49 25,200 15,400 1.2
28/04/2020
54.66
 65,008 54.27 54.84 53.53 34,812 0 4.3
27/04/2020
54.27
 33,748 54.49 54.62 53.92 8,100 7,300 0.1
24/04/2020
54.49
 70,865 54.14 54.62 53.13 17,200 17,740 -0.1
23/04/2020
54.14
 67,899 52.08 54.62 51.56 25,300 8,630 2.0
22/04/2020
52.08
 53,064 51.34 52.39 49.51 18,411 5,000 1.6
21/04/2020
51.34
 101,216 52.43 52.43 50.25 42,557 1,600 4.8

Chính sách bảo mật | Điều khoản sử dụng |