Tổng Công ty cổ phần Bưu chính Viettel (vtp)

64.60
0.70
(1.10%)
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
(2026-05-13) 		-3.30 -4.90% 12,607,400 -292,546 0
63.90
71.70
63.90
2 tháng
(2026-04-13) 		-7.70 -10.74% 21,815,000 -1,060,455 0
63.20
72.20
63.90
3 tháng
(2026-03-16) 		-1.47 -2.25% 32,659,200 -1,533,122 -39.4
60.76
74.80
63.90
6 tháng
(2025-12-15) 		-8.39 -11.58% 81,826,300 -969,622 38.5
60.76
94.82
63.90
12 tháng
(2025-06-17) 		-21.83 -25.44% 175,238,700 -2,557,235 -98.6
60.76
94.82
63.90
24 tháng
(2024-06-24) 		0.48 0.75% 390,382,300 -4,734,497 -332.7
49.61
123.66
63.90
36 tháng
(2023-06-28) 		37.83 144.60% 679,039,034 -9,177,966 -596.5
25.39
123.66
63.90
60 tháng
(2021-07-08) 		17.15 36.60% 823,525,286 -19,373,798 -866.8
13.57
123.66
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2020
44.10
 16,034 44.23 44.39 44.10 700 3,300 -0.4
14/07/2020
44.23
 13,200 44.36 44.36 43.78 2,000 2,900 -0.1
13/07/2020
44.36
 32,000 44.33 44.49 44.20 16,330 300 2.2
10/07/2020
44.33
 22,400 44.13 44.36 44.04 12,270 0 1.7
09/07/2020
44.13
 17,200 44.10 44.33 44.04 6,610 3,000 0.5
08/07/2020
44.10
 37,726 44.04 44.20 43.71 18,100 835 2.4
07/07/2020
44.04
 8,764 44.04 44.36 43.81 4,000 2,100 0.3
06/07/2020
44.04
 14,330 44.20 44.42 43.75 4,600 3,000 0.2
03/07/2020
44.20
 36,479 44.52 44.52 43.62 12,200 7,600 0.6
02/07/2020
44.52
 25,440 43.07 44.52 43.10 15,300 2,100 1.8
01/07/2020
43.07
 29,361 43.33 43.71 42.11 12,900 4,000 1.2
30/06/2020
43.33
 23,587 43.23 43.65 43.07 17,700 1,500 2.2
29/06/2020
43.23
 39,796 43.65 43.65 43.07 17,310 3,000 1.9
26/06/2020
43.65
 25,900 43.71 44.04 43.23 21,600 15,400 0.8
25/06/2020
43.71
 32,830 43.07 43.71 42.94 22,200 670 0
24/06/2020
43.07
 24,550 43.07 43.71 42.91 6,000 1,900 0.6
23/06/2020
43.07
 15,006 43.26 43.71 43.07 30,800 29,500 0.2
22/06/2020
43.26
 11,761 43.30 43.71 43.26 1,361 200 0.2
19/06/2020
43.30
 71,367 43.75 43.75 43.30 22,000 39,650 -2.4
18/06/2020
43.75
 33,307 44.20 44.20 43.39 17,000 0 2.3
17/06/2020
44.20
 22,618 44.20 44.68 44.04 15,000 100 2.0
16/06/2020
44.20
 30,850 43.59 44.36 43.71 11,100 500 1.5
15/06/2020
43.59
 38,235 45.00 45.00 43.23 16,500 1,000 2.1
12/06/2020
45.00
 67,046 44.04 45.00 41.14 10,190 6,700 0.5
11/06/2020
44.04
 95,136 45.00 46.61 43.39 29,810 14,500 2.2
10/06/2020
45.00
 65,227 44.33 45.00 44.29 40,235 1,200 5.4
09/06/2020
44.33
 99,640 43.20 44.58 42.75 23,210 714 3.1
08/06/2020
43.20
 30,970 42.85 43.39 42.78 2,750 0 0.4
05/06/2020
42.85
 23,594 42.11 43.23 41.79 6,700 0 0.9
04/06/2020
42.11
 99,425 43.04 43.04 41.14 9,700 23,600 -1.8
03/06/2020
43.04
 34,952 42.98 43.52 42.75 8,053 11,200 -0.4
02/06/2020
42.98
 38,315 43.36 43.68 42.91 3,900 0 0.5
01/06/2020
43.36
 43,700 43.01 43.71 43.07 2,900 710 0.3
29/05/2020
43.01
 37,157 42.43 43.39 42.94 10,300 9,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |