Tổng Công ty cổ phần Bưu chính Viettel (vtp)

47.05
0.05
(0.11%)
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
(2026-06-30) 		-18.25 -28.79% 6,979,900 -505,069 0
44.80
65.50
47
2 tháng
(2026-06-01) 		-20.15 -30.86% 12,343,900 -652,807 0
44.80
66.20
47
3 tháng
(2026-05-04) 		-22.85 -33.60% 25,906,500 -1,103,091 0
44.80
71.70
47
6 tháng
(2026-02-02) 		-39.08 -46.40% 58,299,200 -2,666,221 -88.6
44.80
85.48
47
12 tháng
(2025-08-04) 		-37.41 -45.31% 152,905,100 -2,215,213 -26.0
44.80
94.82
47
24 tháng
(2024-08-09) 		-7.60 -14.40% 362,957,000 -4,587,452 -266.9
44.80
123.66
47
36 tháng
(2023-08-15) 		15.46 52.06% 657,261,312 -8,509,834 -543.2
28.05
123.66
47
60 tháng
(2021-08-25) 		-1.82 -3.87% 826,288,113 -20,444,777 -907.0
13.57
123.66
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2019
41.79
 9,222 41.95 42.17 41.63 2,900 0 0.4
25/09/2019
41.95
 19,073 41.63 41.95 41.46 11,250 1,500 1.3
24/09/2019
41.63
 38,951 41.91 42.01 41.30 17,900 701 2.2
23/09/2019
41.91
 18,802 41.95 42.11 41.91 11,800 200 1.5
20/09/2019
41.95
 32,222 42.04 42.27 41.79 84,914 83,000 0.3
19/09/2019
42.04
 48,979 42.46 42.49 41.79 41,200 33,430 1.0
18/09/2019
42.46
 15,473 42.46 42.75 42.27 7,700 0 1.0
17/09/2019
42.46
 37,253 42.75 42.75 42.27 24,800 900 3.2
16/09/2019
42.75
 28,101 42.43 42.75 41.79 17,000 200 2.2
13/09/2019
42.43
 8,654 43.07 43.39 42.27 800 10 0.1
12/09/2019
43.07
 34,762 42.75 43.07 42.40 19,400 300 2.5
11/09/2019
42.75
 26,438 42.43 42.75 42.11 15,520 12,300 0.4
10/09/2019
42.43
 31,683 41.75 42.43 41.56 26,400 3,780 3.0
09/09/2019
41.75
 54,204 41.46 41.88 41.30 43,903 15,682 3.6
06/09/2019
41.46
 88,739 41.14 42.43 40.50 60,300 47,407 1.7
05/09/2019
41.14
 183,536 43.36 43.55 40.50 65,000 78,900 -1.8
04/09/2019
43.36
 50,771 43.88 43.88 43.23 17,000 25,000 -1.1
03/09/2019
43.88
 58,926 43.88 44.00 43.78 34,400 20,222 1.9
30/08/2019
43.88
 22,507 44.04 44.04 43.71 12,800 6,600 0.8
29/08/2019
44.04
 50,990 43.88 44.71 43.62 31,400 30,600 0.1
28/08/2019
43.88
 67,446 43.88 44.33 43.55 32,400 30,500 0.3
27/08/2019
43.88
 130,864 44.36 44.36 43.75 56,410 36,700 2.7
26/08/2019
44.36
 89,652 44.55 44.55 43.97 36,700 35,400 0.2
23/08/2019
44.55
 35,839 44.29 44.68 44.29 19,600 2,973 2.3
22/08/2019
44.29
 76,567 45.00 45.00 44.04 4,410 37,831 -4.6
21/08/2019
45.00
 55,384 45.29 45.29 44.68 9,537 10,900 -0.2
20/08/2019
45.29
 20,518 45.10 45.29 44.52 600 1,947 -0.2
19/08/2019
45.10
 45,507 45.00 45.10 44.36 20,300 3,600 2.3
16/08/2019
45.00
 71,230 45.45 45.45 44.71 26,700 2,300 3.4
15/08/2019
45.45
 47,890 44.90 45.45 43.71 7,266 2,770 0.6
14/08/2019
44.90
 87,326 43.55 45.00 43.55 112,200 101,600 1.5
13/08/2019
43.55
 212,637 44.49 44.49 43.36 39,200 5,100 4.6
12/08/2019
44.49
 88,603 45.10 45.42 44.45 3,930 0 0.5
09/08/2019
45.10
 90,172 45.13 45.48 44.84 100,900 106,500 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |