Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.40
-4
(-3.47%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2019
60.30
 89,652 60.56 60.56 59.77 36,700 35,400 0.2
23/08/2019
60.56
 35,839 60.21 60.74 60.21 19,600 2,973 2.3
22/08/2019
60.21
 76,567 61.17 61.17 59.86 4,410 37,831 -4.6
21/08/2019
61.17
 55,384 61.57 61.57 60.74 9,537 10,900 -0.2
20/08/2019
61.57
 20,518 61.30 61.57 60.52 600 1,947 -0.2
19/08/2019
61.30
 45,507 61.17 61.30 60.30 20,300 3,600 2.3
16/08/2019
61.17
 71,230 61.78 61.78 60.78 26,700 2,300 3.4
15/08/2019
61.78
 47,890 61.04 61.78 59.43 7,266 2,770 0.6
14/08/2019
61.04
 87,326 59.21 61.17 59.21 112,200 101,600 1.5
13/08/2019
59.21
 212,637 60.47 60.47 58.94 39,200 5,100 4.6
12/08/2019
60.47
 88,603 61.30 61.74 60.43 3,930 0 0.5
09/08/2019
61.30
 90,172 61.35 61.83 60.95 100,900 106,500 -0.8
08/08/2019
61.35
 246,540 63.14 63.79 61.00 14,429 39,388 -3.5
07/08/2019
63.14
 79,962 63.88 64.58 63.05 167,350 163,520 0.6
06/08/2019
63.88
 139,366 64.89 65.50 63.40 121,219 164,949 -6.4
05/08/2019
64.89
 264,454 63.10 65.28 63.14 3,002 23,096 -3.0
02/08/2019
63.10
 154,138 61.35 63.58 61.17 12,123 7,489 0.6
01/08/2019
61.35
 37,018 61.30 61.83 61.17 1,300 2,900 -0.2
31/07/2019
61.30
 35,338 61.48 61.96 60.74 56,700 59,900 -0.4
30/07/2019
61.48
 36,181 61.26 62.27 61.22 465 500 -0.0
29/07/2019
61.26
 135,191 62.70 62.92 60.74 90,900 79,000 1.7
26/07/2019
62.70
 34,337 63.36 63.40 62.09 31,500 41,400 -1.4
25/07/2019
63.36
 38,344 63.23 64.23 63.01 0 4,500 -0.7
24/07/2019
63.23
 28,576 64.19 64.19 63.23 3,000 400 0.4
23/07/2019
64.19
 31,740 64.23 64.36 63.84 300 300 -0
22/07/2019
64.23
 188,688 62.18 64.67 61.17 98,000 35,437 9.1
19/07/2019
62.18
 64,114 62.00 62.44 61.22 33,400 2,827 4.3
18/07/2019
62.00
 25,104 62.83 62.83 61.74 100 0 0.0
17/07/2019
62.83
 77,616 62.05 62.83 62.05 69,300 35,436 4.8
16/07/2019
62.05
 110,658 61.13 63.14 60.74 48,200 100 6.7
15/07/2019
61.13
 42,882 61.22 61.22 59.86 24,100 1,956 3.1
12/07/2019
61.22
 62,675 61.22 61.39 60.52 35,900 1,400 4.8
11/07/2019
61.22
 57,575 61.61 62.05 61.17 15,450 13,308 0.3
10/07/2019
61.61
 93,131 60.12 61.61 60.08 62,700 1,700 8.5
09/07/2019
60.12
 52,832 59.21 60.52 59.12 22,155 1,617 2.8
08/07/2019
59.21
 31,008 60.30 60.30 59.03 6,620 1,200 0.7
05/07/2019
60.30
 26,234 60.69 60.74 60.21 0 0 0
04/07/2019
60.69
 88,474 59.25 61.17 59.21 45,800 37,545 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |