Tổng Công ty cổ phần Bưu chính Viettel (vtp)

64.50
0.60
(0.94%)
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)
08/08/2019
45.13
 246,540 46.45 46.93 44.87 14,429 39,388 -3.5
07/08/2019
46.45
 79,962 46.99 47.51 46.38 167,350 163,520 0.6
06/08/2019
46.99
 139,366 47.73 48.18 46.64 121,219 164,949 -6.4
05/08/2019
47.73
 264,454 46.41 48.02 46.45 3,002 23,096 -3.0
02/08/2019
46.41
 154,138 45.13 46.77 45.00 12,123 7,489 0.6
01/08/2019
45.13
 37,018 45.10 45.48 45.00 1,300 2,900 -0.2
31/07/2019
45.10
 35,338 45.23 45.58 44.68 56,700 59,900 -0.4
30/07/2019
45.23
 36,181 45.06 45.80 45.03 465 500 -0.0
29/07/2019
45.06
 135,191 46.13 46.29 44.68 90,900 79,000 1.7
26/07/2019
46.13
 34,337 46.61 46.64 45.68 31,500 41,400 -1.4
25/07/2019
46.61
 38,344 46.51 47.25 46.35 0 4,500 -0.7
24/07/2019
46.51
 28,576 47.22 47.22 46.51 3,000 400 0.4
23/07/2019
47.22
 31,740 47.25 47.35 46.96 300 300 -0
22/07/2019
47.25
 188,688 45.74 47.57 45.00 98,000 35,437 9.1
19/07/2019
45.74
 64,114 45.61 45.93 45.03 33,400 2,827 4.3
18/07/2019
45.61
 25,104 46.22 46.22 45.42 100 0 0.0
17/07/2019
46.22
 77,616 45.64 46.22 45.64 69,300 35,436 4.8
16/07/2019
45.64
 110,658 44.97 46.45 44.68 48,200 100 6.7
15/07/2019
44.97
 42,882 45.03 45.03 44.04 24,100 1,956 3.1
12/07/2019
45.03
 62,675 45.03 45.16 44.52 35,900 1,400 4.8
11/07/2019
45.03
 57,575 45.32 45.64 45.00 15,450 13,308 0.3
10/07/2019
45.32
 93,131 44.23 45.32 44.20 62,700 1,700 8.5
09/07/2019
44.23
 52,832 43.55 44.52 43.49 22,155 1,617 2.8
08/07/2019
43.55
 31,008 44.36 44.36 43.43 6,620 1,200 0.7
05/07/2019
44.36
 26,234 44.65 44.68 44.29 0 0 0
04/07/2019
44.65
 88,474 43.59 45.00 43.55 45,800 37,545 1.1
03/07/2019
43.59
 75,730 43.26 44.04 43.26 39,100 16,500 3.1
02/07/2019
43.26
 107,029 44.20 44.36 43.01 11,000 5,100 0.8
01/07/2019
44.20
 58,158 45.16 45.48 43.91 400 5,600 -0.7
28/06/2019
45.16
 20,200 45.64 45.80 45.16 6,700 9,400 -0.4
27/06/2019
45.64
 89,553 45.00 45.93 45.00 42,400 59,000 -2.3
26/06/2019
45.00
 77,550 45.00 45.23 44.36 39,800 13,800 3.6
25/06/2019
45.00
 59,523 45.96 46.45 45.00 8,197 11,800 -0.5
24/06/2019
45.96
 43,533 46.54 46.67 45.80 14,900 11,097 0.5
21/06/2019
46.54
 33,319 46.93 47.25 46.29 1,800 2,000 -0.0
20/06/2019
46.93
 56,445 47.51 47.51 46.77 12,700 7,000 0.8
19/06/2019
47.51
 25,157 47.41 48.47 47.25 5,870 4,000 0.3
18/06/2019
47.41
 142,021 47.35 47.57 46.99 102,520 109,800 -1.1
17/06/2019
47.35
 79,041 47.25 47.73 46.61 89,031 64,040 3.7
14/06/2019
47.25
 53,763 48.60 48.60 47.25 2,916 0 0.4
13/06/2019
48.60
 153,901 48.21 48.86 48.21 104,400 42,000 9.4
12/06/2019
48.21
 130,885 48.02 48.38 47.89 143,000 109,400 5.0
11/06/2019
48.02
 102,820 47.28 48.18 46.13 51,119 55,100 -0.6
10/06/2019
47.28
 47,864 47.89 51.43 47.28 241,620 240,750 0.1
07/06/2019
47.89
 79,602 46.13 47.89 45.64 5,800 900 0.7
06/06/2019
46.13
 185,316 43.07 46.58 42.98 51,602 4,600 6.5
05/06/2019
43.07
 21,850 42.72 43.23 42.75 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
42.72
 94,500 42.74 44.20 42.72 139,700 128,800 1.5
03/06/2019
42.74
 114,788 42.33 42.85 42.29 99,606 41,300 11.0
31/05/2019
42.33
 24,982 42.01 42.60 42.31 19,600 100 3.7
30/05/2019
42.01
 50,027 41.95 42.01 41.72 34,600 16,600 3.3
29/05/2019
41.95
 44,832 41.99 41.99 41.61 37,659 5,000 6.1
28/05/2019
41.99
 20,780 41.38 42.17 41.54 330 2,200 -0.3
27/05/2019
41.38
 27,372 41.72 42.60 41.38 7,550 5,200 0.5
24/05/2019
41.72
 31,220 41.50 42.17 41.27 10,720 400 1.9
23/05/2019
41.50
 18,382 41.88 42.15 41.29 26,800 18,200 1.6
22/05/2019
41.88
 20,640 42.31 42.31 41.88 15,500 0 2.9
21/05/2019
42.31
 50,433 42.40 42.56 41.74 23,930 32,172 -1.5
20/05/2019
42.40
 8,716 42.17 42.40 41.68 5,840 0 1.1
17/05/2019
42.17
 36,325 42.83 42.85 40.37 20,910 500 3.8
16/05/2019
42.83
 41,336 42.44 43.95 42.44 27,110 10 5.1
15/05/2019
42.44
 7,158 42.60 42.60 42.17 2,910 0 0.5
14/05/2019
42.60
 26,190 42.71 42.80 42.08 20,000 7,100 2.4
13/05/2019
42.71
 17,380 42.17 42.76 41.04 11,500 0 2.2
10/05/2019
42.17
 31,578 42.40 42.44 41.99 20,820 3,000 3.3
09/05/2019
42.40
 8,920 42.40 42.62 42.38 8,700 100 1.6
08/05/2019
42.40
 6,700 42.85 42.85 42.06 100 0 0.0
07/05/2019
42.85
 29,920 42.87 43.07 42.74 20,950 0 4.0
06/05/2019
42.87
 30,280 43.28 43.28 42.40 28,400 12,700 3.0
03/05/2019
43.28
 3,179 43.46 43.46 42.87 600 200 0.1
02/05/2019
43.46
 54,010 43.75 43.75 43.46 50,100 12,000 7.3
26/04/2019
43.75
 18,389 43.28 44.09 42.40 10,300 600 1.9
25/04/2019
43.28
 27,490 42.51 43.28 42.17 17,200 0 3.3
24/04/2019
42.51
 42,075 42.56 42.58 42.40 37,400 100 7.0
23/04/2019
42.56
 18,523 42.40 42.56 42.17 14,810 7,000 1.5
22/04/2019
42.40
 34,330 42.40 42.85 42.40 19,300 0 3.6
19/04/2019
42.40
 29,120 42.85 42.85 41.72 23,500 7,300 3.1
18/04/2019
42.85
 41,326 42.85 42.89 42.85 25,400 0 4.8
17/04/2019
42.85
 121,725 42.53 43.07 42.60 92,800 22,100 13.4
16/04/2019
42.53
 94,858 42.40 42.85 42.40 39,000 25,500 2.6
12/04/2019
42.40
 118,658 41.27 42.56 41.34 55,100 45,050 1.9
11/04/2019
41.27
 22,643 40.82 41.38 41.04 48,740 51,810 -0.6
10/04/2019
40.82
 53,956 40.03 41.43 39.92 10,966 39,300 -5.2
09/04/2019
40.03
 61,813 40.59 40.59 39.94 28,205 40,900 -2.3
08/04/2019
40.59
 49,425 40.82 40.82 39.89 46,700 42,400 0.8
05/04/2019
40.82
 53,718 41.95 41.95 40.14 30,700 30,000 0.1
04/04/2019
41.95
 120,069 40.19 42.17 39.85 88,010 56,300 5.8
03/04/2019
40.19
 172,572 42.85 43.07 39.71 61,200 105,900 -8.0
02/04/2019
42.85
 146,850 44.31 44.43 37.75 56,000 61,500 -1.1
01/04/2019
44.31
 34,830 44.65 44.99 43.98 3,000 9,000 -1.2
29/03/2019
44.65
 75,258 44.31 44.88 44.16 20,264 0 4.0
28/03/2019
44.31
 14,233 44.09 44.43 44.02 1,000 0 0.2
27/03/2019
44.09
 31,006 44.11 44.88 43.98 7,600 14,200 -1.3
26/03/2019
44.11
 9,300 44.43 44.43 44.02 2,800 0 0.6
25/03/2019
44.43
 67,500 44.31 45.13 43.73 28,100 24,200 0.8
22/03/2019
44.31
 15,315 44.31 44.43 43.98 2,600 0 0.5
21/03/2019
44.31
 22,498 44.04 44.38 43.98 36,290 34,200 0.4
20/03/2019
44.04
 17,492 43.98 44.20 43.66 34,119 35,600 -0.3
19/03/2019
43.98
 41,149 43.98 44.43 43.53 15,800 11,100 0.9
18/03/2019
43.98
 33,838 43.98 44.09 43.53 13,762 4,600 1.8

Chính sách bảo mật | Điều khoản sử dụng |