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)
13/01/2021
44.77
 169,051 44.92 46.20 44.73 17,720 60,054 -5.0
12/01/2021
44.92
 359,800 43.38 45.50 43.42 19,800 112,920 -10.8
11/01/2021
43.38
 926,200 41.49 44.69 41.49 36,202 505,951 -52.7
08/01/2021
41.49
 175,200 41.26 41.65 41.42 59,260 97,000 -4.1
07/01/2021
41.26
 201,800 41.53 41.57 41.26 71,900 166,900 -10.2
06/01/2021
41.53
 135,700 41.57 41.61 41.38 80,880 72,202 0.9
05/01/2021
41.57
 128,400 41.49 41.72 41.30 68,850 69,900 -0.1
04/01/2021
41.49
 207,600 41.84 41.96 41.38 29,221 38,927 -1.0
31/12/2020
41.84
 68,600 41.99 42.07 41.45 1,255 1,557 -0.0
30/12/2020
41.99
 61,300 41.65 42.03 41.65 28,260 590 0.0
29/12/2020
41.65
 57,200 41.61 41.76 41.45 28,260 590 3.0
28/12/2020
41.61
 85,700 41.65 41.65 41.26 13,688 800 1.4
25/12/2020
41.65
 36,711 41.49 41.65 41.26 18,407 8,700 1.0
24/12/2020
41.49
 75,900 41.92 41.92 41.07 15,607 25,376 -1.0
23/12/2020
41.92
 82,118 41.80 42.23 41.65 35,000 28,120 0.7
22/12/2020
41.80
 237,009 42.07 42.07 41.26 136,380 184,641 -5.2
21/12/2020
42.07
 52,395 41.65 42.15 41.42 18,500 8,078 1.1
18/12/2020
41.65
 68,420 41.69 42.03 41.45 10,630 1,000 1.0
17/12/2020
41.69
 243,100 42.42 42.42 41.53 61,600 144,200 -9.0
16/12/2020
42.42
 109,400 42.42 42.61 42.34 41,200 78,600 -0.0
15/12/2020
42.42
 131,643 42.53 43.07 42.42 41,200 78,600 -4.1
14/12/2020
42.53
 173,180 42.07 43.19 42.23 27,440 92,165 -7.1
11/12/2020
42.07
 129,317 42.26 42.26 42.03 40,745 112,300 -7.8
10/12/2020
42.26
 59,975 42.23 42.42 42.03 23,458 5,650 1.9
09/12/2020
42.23
 78,408 42.11 42.42 41.96 33,422 34,110 -0.1
08/12/2020
42.11
 118,040 42.34 42.80 41.96 61,900 31,320 3.4
07/12/2020
42.34
 55,500 42.42 42.80 42.03 21,750 11,200 1.2
04/12/2020
42.42
 107,408 42.42 42.46 41.92 25,150 15,952 1.0
03/12/2020
42.42
 81,500 42.96 42.96 42.03 22,460 396 2.4
02/12/2020
42.96
 147,200 42.03 43.00 41.84 55,685 40,700 1.6
01/12/2020
42.03
 65,091 42.38 42.38 40.68 18,580 0 2.0
30/11/2020
42.38
 64,500 42.23 42.42 41.99 29,164 7,189 2.4
27/11/2020
42.23
 53,532 42.07 43.19 41.99 3,750 1,910 0.0
26/11/2020
42.07
 66,844 42.80 43.77 41.72 3,750 1,910 0.2
25/11/2020
42.80
 88,400 43.58 43.96 42.80 1,100 19,300 -2.0
24/11/2020
43.58
 231,700 43.96 44.54 43.19 0 0 0
23/11/2020
43.96
 367,400 41.80 44.35 41.80 48,300 84,820 0
20/11/2020
41.80
 100,562 41.69 42.03 41.65 12,473 41,800 -3.2
19/11/2020
41.69
 95,894 41.65 41.72 41.45 23,200 15,700 0.8
18/11/2020
41.65
 44,208 41.84 41.84 41.49 28,030 0 3.0
17/11/2020
41.84
 109,756 41.57 41.84 41.45 86,000 32,000 5.8
16/11/2020
41.57
 78,012 41.72 41.84 41.22 65,275 5,400 6.4
13/11/2020
41.72
 60,856 41.07 42.42 41.11 54,190 504 5.8
12/11/2020
41.07
 190,034 41.26 41.26 40.49 90,300 96,400 -0.6
11/11/2020
41.26
 117,687 42.03 42.03 41.22 551,310 551,120 0.0
10/11/2020
42.03
 41,312 42.46 42.77 42.03 17,710 6,309 1.3
09/11/2020
42.46
 92,882 41.80 42.80 42.19 18,110 100 2.0
06/11/2020
41.80
 103,744 41.65 41.88 41.45 42,810 14,437 3.1
05/11/2020
41.65
 30,000 41.65 41.65 41.45 21,210 1,100 2.2
04/11/2020
41.65
 87,534 41.22 41.72 41.15 21,710 29,300 -0.8
03/11/2020
41.22
 56,695 41.26 41.45 41.07 23,310 36,600 -1.4
02/11/2020
41.26
 84,060 41.65 41.65 40.99 28,250 68,500 -4.3
30/10/2020
41.65
 87,759 40.68 42.03 41.26 59,824 4,000 6.0
29/10/2020
40.68
 40,177 40.88 40.91 40.57 32,440 27,886 0.5
28/10/2020
40.88
 82,869 41.15 41.49 40.64 22,610 9,500 1.4
27/10/2020
41.15
 55,011 41.11 41.65 41.11 23,510 1,600 2.4
26/10/2020
41.11
 36,769 41.61 41.65 41.11 3,000 0 0.3
23/10/2020
41.61
 91,338 41.11 41.69 41.03 57,604 30,090 3.0
22/10/2020
41.11
 45,249 41.42 41.42 40.95 1,603 10,900 -1.0
21/10/2020
41.42
 32,020 41.69 41.88 41.42 382 9,500 -1.0
20/10/2020
41.69
 106,600 41.69 41.84 41.38 128,700 52,200 8.3
19/10/2020
41.69
 162,502 41.76 41.76 41.18 117,820 80,100 4.1
16/10/2020
41.76
 179,249 41.03 41.84 41.07 181,800 80,208 11.0
15/10/2020
41.03
 85,800 40.68 41.03 40.76 185,889 178,334 0.8
14/10/2020
40.68
 97,972 40.95 41.22 40.57 11,653 30,600 -2.0
13/10/2020
40.95
 53,800 40.88 40.99 40.72 430 300 0.0
12/10/2020
40.88
 166,800 41.96 41.96 40.68 2,450 7,849 -0.6
09/10/2020
41.96
 92,081 41.38 41.96 41.30 3,990 4,100 -0.0
08/10/2020
41.38
 142,586 41.30 42.03 41.18 57,400 61,800 -0.5
07/10/2020
41.30
 93,470 41.30 43.58 41.07 32,110 40,276 -0.9
06/10/2020
41.30
 188,987 41.65 42.03 41.26 129,720 140,200 -1.1
05/10/2020
41.65
 156,489 41.65 44.35 41.45 64,090 70,317 -0.7
02/10/2020
41.65
 215,982 42.38 42.77 40.88 39,630 50,700 -1.2
01/10/2020
42.38
 214,876 43.00 46.27 42.03 44,700 110,500 0
30/09/2020
43.00
 292,339 40.61 43.19 34.24 15,357 9,305 0.7
29/09/2020
40.61
 255,176 39.53 40.88 33.59 64,934 8,893 5.8
28/09/2020
39.53
 133,100 40.03 40.10 38.56 32,648 11,669 2.2
25/09/2020
40.03
 67,561 40.07 40.07 34.05 20,332 2,023 1.9
24/09/2020
40.07
 49,250 39.91 40.10 39.95 20,300 2,000 1.9
23/09/2020
39.91
 46,023 39.91 40.07 39.83 1 603 -0.1
22/09/2020
39.91
 20,528 40.10 40.10 39.72 1,900 1,000 0.1
21/09/2020
40.10
 76,691 39.91 40.49 39.72 41,227 7,607 3.5
18/09/2020
39.91
 83,192 40.10 40.10 39.64 10,020 54,500 -4.6
17/09/2020
40.10
 23,185 40.30 40.30 40.03 502 125 0.0
16/09/2020
40.30
 53,731 40.10 40.45 40.03 61,020 61,962 -0.1
15/09/2020
40.10
 29,190 40.10 40.49 40.03 51,713 51,000 0.1
14/09/2020
40.10
 48,810 40.41 40.49 39.87 7,900 28,230 -2.1
11/09/2020
40.41
 79,404 40.10 40.49 40.10 48,027 15,600 3.4
10/09/2020
40.10
 28,191 39.91 40.30 39.33 8,800 1,500 0.8
09/09/2020
39.91
 111,548 40.07 40.14 39.45 62,800 70,100 -0.0
08/09/2020
40.07
 53,487 40.34 40.49 40.03 62,800 70,100 -0.8
07/09/2020
40.34
 41,335 40.72 40.88 40.34 101,390 100,500 0.1
04/09/2020
40.72
 163,260 40.64 40.80 40.10 92,100 10,700 8.5
03/09/2020
40.64
 70,318 40.49 40.84 40.10 78,700 51,601 2.9
01/09/2020
40.49
 57,206 40.84 40.88 40.41 50,100 64,500 -1.5
31/08/2020
40.84
 90,676 41.07 41.07 40.53 46,310 6,000 4.3
28/08/2020
41.07
 188,155 40.84 41.26 40.30 86,000 94,000 -0.8
27/08/2020
40.84
 196,640 40.49 40.88 39.33 41,370 103,050 -6.3
26/08/2020
40.49
 164,502 41.65 44.35 40.10 200 110,300 -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
41.65
 375,156 38.65 44.35 41.07 17,000 158,100 -15.3

Chính sách bảo mật | Điều khoản sử dụng |