Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2019
40.34
 79,041 40.26 40.67 39.71 89,031 64,040 3.7
14/06/2019
40.26
 53,763 41.41 41.41 40.26 2,916 0 0.4
13/06/2019
41.41
 153,901 41.08 41.63 41.08 104,400 42,000 9.4
12/06/2019
41.08
 130,885 40.92 41.22 40.81 143,000 109,400 5.0
11/06/2019
40.92
 102,820 40.29 41.06 39.30 51,119 55,100 -0.6
10/06/2019
40.29
 47,864 40.81 43.82 40.29 241,620 240,750 0.1
07/06/2019
40.81
 79,602 39.30 40.81 38.89 5,800 900 0.7
06/06/2019
39.30
 185,316 36.70 39.69 36.62 51,602 4,600 6.5
05/06/2019
36.70
 21,850 36.40 36.84 36.43 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
36.40
 94,500 36.42 37.66 36.40 139,700 128,800 1.5
03/06/2019
36.41
 114,788 36.07 36.51 36.03 99,606 41,300 11.0
31/05/2019
36.07
 24,982 35.80 36.30 36.05 19,600 100 3.7
30/05/2019
35.80
 50,027 35.74 35.80 35.55 34,600 16,600 3.3
29/05/2019
35.74
 44,832 35.78 35.78 35.45 37,659 5,000 6.1
28/05/2019
35.78
 20,780 35.26 35.93 35.40 330 2,200 -0.3
27/05/2019
35.26
 27,372 35.55 36.30 35.26 7,550 5,200 0.5
24/05/2019
35.55
 31,220 35.36 35.93 35.17 10,720 400 1.9
23/05/2019
35.36
 18,382 35.68 35.92 35.18 26,800 18,200 1.6
22/05/2019
35.68
 20,640 36.05 36.05 35.68 15,500 0 2.9
21/05/2019
36.05
 50,433 36.13 36.26 35.57 23,930 32,172 -1.5
20/05/2019
36.13
 8,716 35.93 36.13 35.51 5,840 0 1.1
17/05/2019
35.93
 36,325 36.49 36.51 34.40 20,910 500 3.8
16/05/2019
36.49
 41,336 36.16 37.45 36.16 27,110 10 5.1
15/05/2019
36.16
 7,158 36.30 36.30 35.93 2,910 0 0.5
14/05/2019
36.30
 26,190 36.40 36.47 35.86 20,000 7,100 2.4
13/05/2019
36.40
 17,380 35.93 36.43 34.97 11,500 0 2.2
10/05/2019
35.93
 31,578 36.13 36.16 35.78 20,820 3,000 3.3
09/05/2019
36.13
 8,920 36.13 36.32 36.11 8,700 100 1.6
08/05/2019
36.13
 6,700 36.51 36.51 35.84 100 0 0.0
07/05/2019
36.51
 29,920 36.53 36.70 36.41 20,950 0 4.0
06/05/2019
36.53
 30,280 36.88 36.88 36.13 28,400 12,700 3.0
03/05/2019
36.88
 3,179 37.03 37.03 36.53 600 200 0.1
02/05/2019
37.03
 54,010 37.28 37.28 37.03 50,100 12,000 7.3
26/04/2019
37.28
 18,389 36.88 37.57 36.13 10,300 600 1.9
25/04/2019
36.88
 27,490 36.22 36.88 35.93 17,200 0 3.3
24/04/2019
36.22
 42,075 36.26 36.28 36.13 37,400 100 7.0
23/04/2019
36.26
 18,523 36.13 36.26 35.93 14,810 7,000 1.5
22/04/2019
36.13
 34,330 36.13 36.51 36.13 19,300 0 3.6
19/04/2019
36.13
 29,120 36.51 36.51 35.55 23,500 7,300 3.1
18/04/2019
36.51
 41,326 36.51 36.55 36.51 25,400 0 4.8
17/04/2019
36.51
 121,725 36.24 36.70 36.30 92,800 22,100 13.4
16/04/2019
36.24
 94,858 36.13 36.51 36.13 39,000 25,500 2.6
12/04/2019
36.13
 118,658 35.17 36.26 35.22 55,100 45,050 1.9
11/04/2019
35.17
 22,643 34.78 35.26 34.97 48,740 51,810 -0.6
10/04/2019
34.78
 53,956 34.11 35.30 34.01 10,966 39,300 -5.2
09/04/2019
34.11
 61,813 34.59 34.59 34.03 28,205 40,900 -2.3
08/04/2019
34.59
 49,425 34.78 34.78 33.99 46,700 42,400 0.8
05/04/2019
34.78
 53,718 35.74 35.74 34.20 30,700 30,000 0.1
04/04/2019
35.74
 120,069 34.24 35.93 33.95 88,010 56,300 5.8
03/04/2019
34.24
 172,572 36.51 36.70 33.84 61,200 105,900 -8.0
02/04/2019
36.51
 146,850 37.76 37.86 32.17 56,000 61,500 -1.1
01/04/2019
37.76
 34,830 38.05 38.34 37.47 3,000 9,000 -1.2
29/03/2019
38.05
 75,258 37.76 38.24 37.63 20,264 0 4.0
28/03/2019
37.76
 14,233 37.57 37.86 37.51 1,000 0 0.2
27/03/2019
37.57
 31,006 37.59 38.24 37.47 7,600 14,200 -1.3
26/03/2019
37.59
 9,300 37.86 37.86 37.51 2,800 0 0.6
25/03/2019
37.86
 67,500 37.76 38.45 37.26 28,100 24,200 0.8
22/03/2019
37.76
 15,315 37.76 37.86 37.47 2,600 0 0.5
21/03/2019
37.76
 22,498 37.53 37.82 37.47 36,290 34,200 0.4
20/03/2019
37.53
 17,492 37.47 37.66 37.20 34,119 35,600 -0.3
19/03/2019
37.47
 41,149 37.47 37.86 37.09 15,800 11,100 0.9
18/03/2019
37.47
 33,838 37.47 37.57 37.09 13,762 4,600 1.8
15/03/2019
37.47
 63,620 37.53 37.66 37.28 42,900 26,910 3.1
14/03/2019
37.53
 70,569 38.03 38.03 37.09 80,900 70,320 2.1
13/03/2019
38.03
 121,619 37.86 38.62 37.53 64,430 70,000 -1.1
12/03/2019
37.86
 123,967 36.68 38.07 36.40 154,700 130,200 4.8
11/03/2019
36.68
 55,621 35.93 36.99 35.55 21,445 0 4.1
08/03/2019
35.93
 43,238 35.93 36.13 35.65 24,200 0 4.5
07/03/2019
35.93
 145,657 34.97 36.41 35.07 84,700 62,847 4.1
06/03/2019
34.97
 58,599 33.86 35.03 33.82 26,600 0 4.6
05/03/2019
33.86
 38,570 33.63 33.92 33.63 22,800 100 4.0
04/03/2019
33.63
 65,976 33.44 33.82 33.44 26,200 0 4.6
01/03/2019
33.44
 29,002 33.24 33.44 33.15 3,612 11 0.6
28/02/2019
33.24
 15,510 33.05 33.24 32.67 1,400 0 0.2
27/02/2019
33.05
 9,291 33.44 33.63 33.05 30 2,000 -0.3
26/02/2019
33.44
 40,656 32.57 33.44 32.49 19,400 700 3.2
25/02/2019
32.57
 31,650 33.22 33.34 32.28 7,900 1,200 1.1
22/02/2019
33.22
 15,930 33.24 33.67 33.05 400 100 0.1
21/02/2019
33.24
 83,754 32.67 33.82 32.67 36,100 10,800 4.3
20/02/2019
32.67
 46,403 32.71 33.05 32.67 23,640 19,900 0.6
19/02/2019
32.71
 50,057 32.57 32.86 32.32 23,500 20,400 0.5
18/02/2019
32.57
 44,880 32.49 32.84 31.90 22,400 500 3.7
15/02/2019
32.49
 35,126 32.82 33.05 32.48 9,000 18,400 -1.6
14/02/2019
32.82
 16,980 32.48 32.82 32.38 45,400 30,600 2.5
13/02/2019
32.48
 23,972 32.28 32.69 31.32 13,500 550 2.2
12/02/2019
32.28
 143,011 33.61 33.61 31.51 80,430 63,400 2.9
11/02/2019
33.61
 20,326 32.26 33.63 32.26 11,721 1,000 1.8
01/02/2019
32.26
 9,500 31.71 32.28 31.13 500 100 0.1
31/01/2019
31.71
 120,731 29.77 32.03 29.79 64,900 12,360 8.6
30/01/2019
29.77
 31,047 29.73 29.79 29.57 15,700 0 2.4
29/01/2019
29.73
 16,496 29.69 29.73 29.21 6,700 0 1.0
28/01/2019
29.69
 42,313 29.79 29.82 29.40 127,451 59,700 10.5
25/01/2019
29.79
 55,181 29.79 29.82 29.40 47,300 100 7.3
24/01/2019
29.79
 91,611 29.50 29.98 29.38 83,300 0 12.9
23/01/2019
29.50
 34,923 29.48 29.77 29.21 135,320 100,000 0.0
22/01/2019
29.48
 152,546 29.17 29.77 29.21 135,320 100,000 5.4
21/01/2019
29.17
 101,385 29.79 29.79 28.54 75,800 30,200 6.9
18/01/2019
29.79
 137,173 29.79 29.90 28.82 543,200 428,000 17.8
17/01/2019
29.79
 178,928 29.00 30.36 28.44 118,400 36,110 12.7
16/01/2019
29.00
 85,160 27.29 29.02 27.29 56,410 3,400 7.9

Chính sách bảo mật | Điều khoản sử dụng |