Tổng Công ty cổ phần Bưu chính Viettel (vtp)

68
-0.80
(-1.16%)
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
(2026-03-31) 		-2.91 -4.11% 11,284,600 -727,243 0
67.70
74.80
68
2 tháng
(2026-03-02) 		-7.92 -10.43% 22,906,500 -1,347,330 -68.5
60.76
75.92
68
3 tháng
(2026-01-30) 		-13.80 -16.87% 33,757,900 -1,490,430 -82.2
60.76
85.48
68
6 tháng
(2025-11-03) 		-11.52 -14.49% 82,980,900 -705,730 9.9
60.76
94.82
68
12 tháng
(2025-05-05) 		-12.74 -15.78% 184,524,400 -2,727,837 -124.4
60.76
94.82
68
24 tháng
(2024-05-10) 		9.33 15.90% 424,993,500 -3,868,721 -301.2
49.61
123.66
68
36 tháng
(2023-05-16) 		47.13 225.86% 689,246,142 -10,377,276 -660.1
20.87
123.66
68
60 tháng
(2021-05-26) 		25.87 61.39% 815,999,150 -17,015,253 -703.3
13.57
123.66
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2019
43.98
 63,620 44.04 44.20 43.75 42,900 26,910 3.1
14/03/2019
44.04
 70,569 44.63 44.63 43.53 80,900 70,320 2.1
13/03/2019
44.63
 121,619 44.43 45.33 44.04 64,430 70,000 -1.1
12/03/2019
44.43
 123,967 43.05 44.68 42.71 154,700 130,200 4.8
11/03/2019
43.05
 55,621 42.17 43.41 41.72 21,445 0 4.1
08/03/2019
42.17
 43,238 42.17 42.40 41.83 24,200 0 4.5
07/03/2019
42.17
 145,657 41.04 42.74 41.16 84,700 62,847 4.1
06/03/2019
41.04
 58,599 39.74 41.11 39.69 26,600 0 4.6
05/03/2019
39.74
 38,570 39.47 39.80 39.47 22,800 100 4.0
04/03/2019
39.47
 65,976 39.24 39.69 39.24 26,200 0 4.6
01/03/2019
39.24
 29,002 39.02 39.24 38.90 3,612 11 0.6
28/02/2019
39.02
 15,510 38.79 39.02 38.34 1,400 0 0.2
27/02/2019
38.79
 9,291 39.24 39.47 38.79 30 2,000 -0.3
26/02/2019
39.24
 40,656 38.23 39.24 38.14 19,400 700 3.2
25/02/2019
38.23
 31,650 38.99 39.13 37.89 7,900 1,200 1.1
22/02/2019
38.99
 15,930 39.02 39.51 38.79 400 100 0.1
21/02/2019
39.02
 83,754 38.34 39.69 38.34 36,100 10,800 4.3
20/02/2019
38.34
 46,403 38.38 38.79 38.34 23,640 19,900 0.6
19/02/2019
38.38
 50,057 38.23 38.56 37.93 23,500 20,400 0.5
18/02/2019
38.23
 44,880 38.14 38.54 37.44 22,400 500 3.7
15/02/2019
38.14
 35,126 38.52 38.79 38.11 9,000 18,400 -1.6
14/02/2019
38.52
 16,980 38.11 38.52 38.00 45,400 30,600 2.5
13/02/2019
38.11
 23,972 37.89 38.36 36.76 13,500 550 2.2
12/02/2019
37.89
 143,011 39.44 39.44 36.99 80,430 63,400 2.9
11/02/2019
39.44
 20,326 37.86 39.47 37.86 11,721 1,000 1.8
01/02/2019
37.86
 9,500 37.21 37.89 36.53 500 100 0.1
31/01/2019
37.21
 120,731 34.93 37.59 34.96 64,900 12,360 8.6
30/01/2019
34.93
 31,047 34.89 34.96 34.71 15,700 0 2.4
29/01/2019
34.89
 16,496 34.84 34.89 34.28 6,700 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |