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)
03/07/2019
59.25
 75,730 58.81 59.86 58.81 39,100 16,500 3.1
02/07/2019
58.81
 107,029 60.08 60.30 58.46 11,000 5,100 0.8
01/07/2019
60.08
 58,158 61.39 61.83 59.69 400 5,600 -0.7
28/06/2019
61.39
 20,200 62.05 62.27 61.39 6,700 9,400 -0.4
27/06/2019
62.05
 89,553 61.17 62.44 61.17 42,400 59,000 -2.3
26/06/2019
61.17
 77,550 61.17 61.48 60.30 39,800 13,800 3.6
25/06/2019
61.17
 59,523 62.48 63.14 61.17 8,197 11,800 -0.5
24/06/2019
62.48
 43,533 63.27 63.45 62.27 14,900 11,097 0.5
21/06/2019
63.27
 33,319 63.79 64.23 62.92 1,800 2,000 -0.0
20/06/2019
63.79
 56,445 64.58 64.58 63.58 12,700 7,000 0.8
19/06/2019
64.58
 25,157 64.45 65.89 64.23 5,870 4,000 0.3
18/06/2019
64.45
 142,021 64.36 64.67 63.88 102,520 109,800 -1.1
17/06/2019
64.36
 79,041 64.23 64.89 63.36 89,031 64,040 3.7
14/06/2019
64.23
 53,763 66.07 66.07 64.23 2,916 0 0.4
13/06/2019
66.07
 153,901 65.54 66.42 65.54 104,400 42,000 9.4
12/06/2019
65.54
 130,885 65.28 65.76 65.11 143,000 109,400 5.0
11/06/2019
65.28
 102,820 64.28 65.50 62.70 51,119 55,100 -0.6
10/06/2019
64.28
 47,864 65.11 69.91 64.28 241,620 240,750 0.1
07/06/2019
65.11
 79,602 62.70 65.11 62.05 5,800 900 0.7
06/06/2019
62.70
 185,316 58.55 63.31 58.42 51,602 4,600 6.5
05/06/2019
58.55
 21,850 58.07 58.77 58.11 16,600 1,100 2.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/414 (Volume + 41.40%, Ratio=0.41)
04/06/2019
58.07
 94,500 58.10 60.08 58.07 139,700 128,800 1.5
03/06/2019
58.10
 114,788 57.54 58.25 57.48 99,606 41,300 11.0
31/05/2019
57.54
 24,982 57.11 57.91 57.51 19,600 100 3.7
30/05/2019
57.11
 50,027 57.02 57.11 56.72 34,600 16,600 3.3
29/05/2019
57.02
 44,832 57.08 57.08 56.56 37,659 5,000 6.1
28/05/2019
57.08
 20,780 56.26 57.33 56.47 330 2,200 -0.3
27/05/2019
56.26
 27,372 56.72 57.91 56.26 7,550 5,200 0.5
24/05/2019
56.72
 31,220 56.41 57.33 56.10 10,720 400 1.9
23/05/2019
56.41
 18,382 56.93 57.30 56.13 26,800 18,200 1.6
22/05/2019
56.93
 20,640 57.51 57.51 56.93 15,500 0 2.9
21/05/2019
57.51
 50,433 57.64 57.85 56.75 23,930 32,172 -1.5
20/05/2019
57.64
 8,716 57.33 57.64 56.65 5,840 0 1.1
17/05/2019
57.33
 36,325 58.22 58.25 54.88 20,910 500 3.8
16/05/2019
58.22
 41,336 57.70 59.75 57.70 27,110 10 5.1
15/05/2019
57.70
 7,158 57.91 57.91 57.33 2,910 0 0.5
14/05/2019
57.91
 26,190 58.06 58.19 57.21 20,000 7,100 2.4
13/05/2019
58.06
 17,380 57.33 58.13 55.80 11,500 0 2.2
10/05/2019
57.33
 31,578 57.64 57.70 57.08 20,820 3,000 3.3
09/05/2019
57.64
 8,920 57.64 57.94 57.60 8,700 100 1.6
08/05/2019
57.64
 6,700 58.25 58.25 57.18 100 0 0.0
07/05/2019
58.25
 29,920 58.28 58.56 58.10 20,950 0 4.0
06/05/2019
58.28
 30,280 58.83 58.83 57.64 28,400 12,700 3.0
03/05/2019
58.83
 3,179 59.08 59.08 58.28 600 200 0.1
02/05/2019
59.08
 54,010 59.47 59.47 59.08 50,100 12,000 7.3
26/04/2019
59.47
 18,389 58.83 59.93 57.64 10,300 600 1.9
25/04/2019
58.83
 27,490 57.79 58.83 57.33 17,200 0 3.3
24/04/2019
57.79
 42,075 57.85 57.88 57.64 37,400 100 7.0
23/04/2019
57.85
 18,523 57.64 57.85 57.33 14,810 7,000 1.5
22/04/2019
57.64
 34,330 57.64 58.25 57.64 19,300 0 3.6
19/04/2019
57.64
 29,120 58.25 58.25 56.72 23,500 7,300 3.1
18/04/2019
58.25
 41,326 58.25 58.31 58.25 25,400 0 4.8
17/04/2019
58.25
 121,725 57.82 58.56 57.91 92,800 22,100 13.4
16/04/2019
57.82
 94,858 57.64 58.25 57.64 39,000 25,500 2.6
12/04/2019
57.64
 118,658 56.10 57.85 56.19 55,100 45,050 1.9
11/04/2019
56.10
 22,643 55.49 56.26 55.80 48,740 51,810 -0.6
10/04/2019
55.49
 53,956 54.42 56.32 54.26 10,966 39,300 -5.2
09/04/2019
54.42
 61,813 55.18 55.18 54.29 28,205 40,900 -2.3
08/04/2019
55.18
 49,425 55.49 55.49 54.23 46,700 42,400 0.8
05/04/2019
55.49
 53,718 57.02 57.02 54.57 30,700 30,000 0.1
04/04/2019
57.02
 120,069 54.63 57.33 54.17 88,010 56,300 5.8
03/04/2019
54.63
 172,572 58.25 58.56 53.99 61,200 105,900 -8.0
02/04/2019
58.25
 146,850 60.24 60.39 51.32 56,000 61,500 -1.1
01/04/2019
60.24
 34,830 60.70 61.16 59.78 3,000 9,000 -1.2
29/03/2019
60.70
 75,258 60.24 61.01 60.03 20,264 0 4.0
28/03/2019
60.24
 14,233 59.93 60.39 59.84 1,000 0 0.2
27/03/2019
59.93
 31,006 59.97 61.01 59.78 7,600 14,200 -1.3
26/03/2019
59.97
 9,300 60.39 60.39 59.84 2,800 0 0.6
25/03/2019
60.39
 67,500 60.24 61.34 59.44 28,100 24,200 0.8
22/03/2019
60.24
 15,315 60.24 60.39 59.78 2,600 0 0.5
21/03/2019
60.24
 22,498 59.87 60.33 59.78 36,290 34,200 0.4
20/03/2019
59.87
 17,492 59.78 60.09 59.35 34,119 35,600 -0.3
19/03/2019
59.78
 41,149 59.78 60.39 59.17 15,800 11,100 0.9
18/03/2019
59.78
 33,838 59.78 59.93 59.17 13,762 4,600 1.8
15/03/2019
59.78
 63,620 59.87 60.09 59.47 42,900 26,910 3.1
14/03/2019
59.87
 70,569 60.67 60.67 59.17 80,900 70,320 2.1
13/03/2019
60.67
 121,619 60.39 61.62 59.87 64,430 70,000 -1.1
12/03/2019
60.39
 123,967 58.52 60.73 58.06 154,700 130,200 4.8
11/03/2019
58.52
 55,621 57.33 59.01 56.72 21,445 0 4.1
08/03/2019
57.33
 43,238 57.33 57.64 56.87 24,200 0 4.5
07/03/2019
57.33
 145,657 55.80 58.10 55.95 84,700 62,847 4.1
06/03/2019
55.80
 58,599 54.02 55.89 53.96 26,600 0 4.6
05/03/2019
54.02
 38,570 53.65 54.11 53.65 22,800 100 4.0
04/03/2019
53.65
 65,976 53.34 53.96 53.34 26,200 0 4.6
01/03/2019
53.34
 29,002 53.04 53.34 52.88 3,612 11 0.6
28/02/2019
53.04
 15,510 52.73 53.04 52.12 1,400 0 0.2
27/02/2019
52.73
 9,291 53.34 53.65 52.73 30 2,000 -0.3
26/02/2019
53.34
 40,656 51.96 53.34 51.84 19,400 700 3.2
25/02/2019
51.96
 31,650 53.01 53.19 51.50 7,900 1,200 1.1
22/02/2019
53.01
 15,930 53.04 53.71 52.73 400 100 0.1
21/02/2019
53.04
 83,754 52.12 53.96 52.12 36,100 10,800 4.3
20/02/2019
52.12
 46,403 52.18 52.73 52.12 23,640 19,900 0.6
19/02/2019
52.18
 50,057 51.96 52.42 51.57 23,500 20,400 0.5
18/02/2019
51.96
 44,880 51.84 52.39 50.89 22,400 500 3.7
15/02/2019
51.84
 35,126 52.36 52.73 51.81 9,000 18,400 -1.6
14/02/2019
52.36
 16,980 51.81 52.36 51.66 45,400 30,600 2.5
13/02/2019
51.81
 23,972 51.50 52.15 49.97 13,500 550 2.2
12/02/2019
51.50
 143,011 53.62 53.62 50.28 80,430 63,400 2.9
11/02/2019
53.62
 20,326 51.47 53.65 51.47 11,721 1,000 1.8
01/02/2019
51.47
 9,500 50.58 51.50 49.66 500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |