Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.30
1.30
(2.77%)
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
(2026-06-30) 		-18.25 -28.79% 6,979,900 -505,069 0
44.80
65.50
47
2 tháng
(2026-06-01) 		-20.15 -30.86% 12,343,900 -652,807 0
44.80
66.20
47
3 tháng
(2026-05-04) 		-22.85 -33.60% 25,906,500 -1,103,091 0
44.80
71.70
47
6 tháng
(2026-02-02) 		-39.08 -46.40% 58,299,200 -2,666,221 -88.6
44.80
85.48
47
12 tháng
(2025-08-04) 		-37.41 -45.31% 152,905,100 -2,215,213 -26.0
44.80
94.82
47
24 tháng
(2024-08-09) 		-7.60 -14.40% 362,957,000 -4,587,452 -266.9
44.80
123.66
47
36 tháng
(2023-08-15) 		15.46 52.06% 657,261,312 -8,509,834 -543.2
28.05
123.66
47
60 tháng
(2021-08-25) 		-1.82 -3.87% 826,288,113 -20,444,777 -907.0
13.57
123.66
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2020
49.78
 81,500 50.42 50.42 49.33 22,460 396 2.4
02/12/2020
50.42
 147,200 49.33 50.46 49.10 55,685 40,700 1.6
01/12/2020
49.33
 65,091 49.74 49.74 47.75 18,580 0 2.0
30/11/2020
49.74
 64,500 49.56 49.78 49.28 29,164 7,189 2.4
27/11/2020
49.56
 53,532 49.37 50.69 49.28 3,750 1,910 0.0
26/11/2020
49.37
 66,844 50.23 51.37 48.97 3,750 1,910 0.2
25/11/2020
50.23
 88,400 51.14 51.59 50.23 1,100 19,300 -2.0
24/11/2020
51.14
 231,700 51.59 52.27 50.69 0 0 0
23/11/2020
51.59
 367,400 49.06 52.04 49.06 48,300 84,820 0
20/11/2020
49.06
 100,562 48.92 49.33 48.88 12,473 41,800 -3.2
19/11/2020
48.92
 95,894 48.88 48.97 48.65 23,200 15,700 0.8
18/11/2020
48.88
 44,208 49.10 49.10 48.70 28,030 0 3.0
17/11/2020
49.10
 109,756 48.79 49.10 48.65 86,000 32,000 5.8
16/11/2020
48.79
 78,012 48.97 49.10 48.38 65,275 5,400 6.4
13/11/2020
48.97
 60,856 48.20 49.78 48.24 54,190 504 5.8
12/11/2020
48.20
 190,034 48.42 48.42 47.52 90,300 96,400 -0.6
11/11/2020
48.42
 117,687 49.33 49.33 48.38 551,310 551,120 0.0
10/11/2020
49.33
 41,312 49.83 50.19 49.33 17,710 6,309 1.3
09/11/2020
49.83
 92,882 49.06 50.23 49.51 18,110 100 2.0
06/11/2020
49.06
 103,744 48.88 49.15 48.65 42,810 14,437 3.1
05/11/2020
48.88
 30,000 48.88 48.88 48.65 21,210 1,100 2.2
04/11/2020
48.88
 87,534 48.38 48.97 48.29 21,710 29,300 -0.8
03/11/2020
48.38
 56,695 48.42 48.65 48.20 23,310 36,600 -1.4
02/11/2020
48.42
 84,060 48.88 48.88 48.11 28,250 68,500 -4.3
30/10/2020
48.88
 87,759 47.75 49.33 48.42 59,824 4,000 6.0
29/10/2020
47.75
 40,177 47.97 48.02 47.61 32,440 27,886 0.5
28/10/2020
47.97
 82,869 48.29 48.70 47.70 22,610 9,500 1.4
27/10/2020
48.29
 55,011 48.24 48.88 48.24 23,510 1,600 2.4
26/10/2020
48.24
 36,769 48.83 48.88 48.24 3,000 0 0.3
23/10/2020
48.83
 91,338 48.24 48.92 48.15 57,604 30,090 3.0
22/10/2020
48.24
 45,249 48.61 48.61 48.06 1,603 10,900 -1.0
21/10/2020
48.61
 32,020 48.92 49.15 48.61 382 9,500 -1.0
20/10/2020
48.92
 106,600 48.92 49.10 48.56 128,700 52,200 8.3
19/10/2020
48.92
 162,502 49.01 49.01 48.33 117,820 80,100 4.1
16/10/2020
49.01
 179,249 48.15 49.10 48.20 181,800 80,208 11.0
15/10/2020
48.15
 85,800 47.75 48.15 47.84 185,889 178,334 0.8
14/10/2020
47.75
 97,972 48.06 48.38 47.61 11,653 30,600 -2.0
13/10/2020
48.06
 53,800 47.97 48.11 47.79 430 300 0.0
12/10/2020
47.97
 166,800 49.24 49.24 47.75 2,450 7,849 -0.6
09/10/2020
49.24
 92,081 48.56 49.24 48.47 3,990 4,100 -0.0
08/10/2020
48.56
 142,586 48.47 49.33 48.33 57,400 61,800 -0.5
07/10/2020
48.47
 93,470 48.47 51.14 48.20 32,110 40,276 -0.9
06/10/2020
48.47
 188,987 48.88 49.33 48.42 129,720 140,200 -1.1
05/10/2020
48.88
 156,489 48.88 52.04 48.65 64,090 70,317 -0.7
02/10/2020
48.88
 215,982 49.74 50.19 47.97 39,630 50,700 -1.2
01/10/2020
49.74
 214,876 50.46 54.31 49.33 44,700 110,500 0
30/09/2020
50.46
 292,339 47.66 50.69 40.19 15,357 9,305 0.7
29/09/2020
47.66
 255,176 46.39 47.97 39.42 64,934 8,893 5.8
28/09/2020
46.39
 133,100 46.98 47.07 45.26 32,648 11,669 2.2
25/09/2020
46.98
 67,561 47.02 47.02 39.96 20,332 2,023 1.9
24/09/2020
47.02
 49,250 46.84 47.07 46.89 20,300 2,000 1.9
23/09/2020
46.84
 46,023 46.84 47.02 46.75 1 603 -0.1
22/09/2020
46.84
 20,528 47.07 47.07 46.61 1,900 1,000 0.1
21/09/2020
47.07
 76,691 46.84 47.52 46.61 41,227 7,607 3.5
18/09/2020
46.84
 83,192 47.07 47.07 46.52 10,020 54,500 -4.6
17/09/2020
47.07
 23,185 47.29 47.29 46.98 502 125 0.0
16/09/2020
47.29
 53,731 47.07 47.47 46.98 61,020 61,962 -0.1
15/09/2020
47.07
 29,190 47.07 47.52 46.98 51,713 51,000 0.1
14/09/2020
47.07
 48,810 47.43 47.52 46.80 7,900 28,230 -2.1
11/09/2020
47.43
 79,404 47.07 47.52 47.07 48,027 15,600 3.4
10/09/2020
47.07
 28,191 46.84 47.29 46.16 8,800 1,500 0.8
09/09/2020
46.84
 111,548 47.02 47.11 46.30 62,800 70,100 -0.0
08/09/2020
47.02
 53,487 47.34 47.52 46.98 62,800 70,100 -0.8
07/09/2020
47.34
 41,335 47.79 47.97 47.34 101,390 100,500 0.1
04/09/2020
47.79
 163,260 47.70 47.88 47.07 92,100 10,700 8.5
03/09/2020
47.70
 70,318 47.52 47.93 47.07 78,700 51,601 2.9
01/09/2020
47.52
 57,206 47.93 47.97 47.43 50,100 64,500 -1.5
31/08/2020
47.93
 90,676 48.20 48.20 47.56 46,310 6,000 4.3
28/08/2020
48.20
 188,155 47.93 48.42 47.29 86,000 94,000 -0.8
27/08/2020
47.93
 196,640 47.52 47.97 46.16 41,370 103,050 -6.3
26/08/2020
47.52
 164,502 48.88 52.04 47.07 200 110,300 -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
48.88
 375,156 45.36 52.04 48.20 17,000 158,100 -15.3
24/08/2020
45.35
 127,657 44.45 46.61 44.45 4,008 37,400 -4.7
21/08/2020
44.45
 151,941 45.19 45.48 44.20 4,500 97,090 -12.8
20/08/2020
45.19
 73,273 45.51 45.93 45.00 2,756 27,300 -3.5
19/08/2020
45.51
 91,767 46.13 46.13 45.03 21,450 31,000 -1.4
18/08/2020
46.13
 95,628 44.55 46.13 44.84 3,700 6,100 -0.3
17/08/2020
44.55
 218,400 42.59 45.64 43.39 11,000 91,520 -11.2
14/08/2020
42.59
 160,283 41.14 43.36 41.14 3,231 63,000 -7.9
13/08/2020
41.14
 46,030 40.98 41.14 40.66 11,600 34,500 -2.9
12/08/2020
40.98
 36,726 40.82 41.46 40.44 0 2,800 -0.4
11/08/2020
40.82
 50,279 40.50 40.82 40.18 18,697 37,500 -2.4
10/08/2020
40.50
 60,784 41.11 41.11 35.36 900 36,100 -4.4
07/08/2020
41.11
 58,703 40.28 41.37 40.37 9,800 35,100 -3.2
06/08/2020
40.28
 77,007 40.50 40.85 40.28 8,800 52,500 -5.5
05/08/2020
40.50
 121,264 41.14 41.50 40.50 4,700 59,100 -6.9
04/08/2020
41.14
 24,936 41.46 41.95 41.14 7,100 69,000 -7.9
03/08/2020
41.46
 31,135 40.95 42.11 40.85 2,800 17,346 -1.9
31/07/2020
40.95
 54,219 40.34 44.26 39.70 67,633 53,600 1.8
30/07/2020
40.34
 5,584 40.47 40.50 40.18 200 100 0.0
29/07/2020
40.47
 24,427 41.72 41.72 39.54 1,900 100 0.2
28/07/2020
41.72
 31,998 40.82 41.79 40.92 291,220 288,620 0.3
27/07/2020
40.82
 50,657 42.43 42.43 40.18 12,315 3,200 1.2
24/07/2020
42.43
 49,000 43.10 43.68 41.79 26,100 2,000 3.2
23/07/2020
43.10
 19,300 43.39 43.52 43.07 2,500 1,900 0.1
22/07/2020
43.39
 20,300 44.00 44.00 43.23 500 200 0.0
21/07/2020
44.00
 8,359 44.04 44.04 43.88 5,200 0 0.7
20/07/2020
44.04
 21,100 43.71 44.36 43.71 19,100 11,800 1.0
17/07/2020
43.71
 18,757 44.04 44.07 43.71 0 2,200 -0.3
16/07/2020
44.04
 3,320 44.10 44.10 43.94 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |