Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
152.28
 264,500 151.49 153.27 150.60 5,550 44,400 -6.0
18/02/2025
152.87
 373,500 150.40 153.27 150.00 34,808 86,300 -7.9
17/02/2025
150.40
 523,400 154.25 154.95 149.51 105,001 43,541 9.5
14/02/2025
154.25
 544,400 157.32 157.81 153.27 84,608 64,200 3.2
13/02/2025
155.93
 500,600 159.79 159.79 155.24 4,028 107,209 -16.4
12/02/2025
159.30
 976,900 154.25 160.19 152.28 272,300 49,766 35.8
11/02/2025
153.36
 712,200 149.80 154.85 149.01 159,800 75,017 13.0
10/02/2025
148.91
 2,652,400 159.89 159.89 148.91 78,555 333,123 -38.9
07/02/2025
160.09
 755,000 159.99 162.46 159.00 116,906 101,553 2.5
06/02/2025
159.69
 1,307,400 167.11 167.11 159.20 107,260 216,585 -17.9
05/02/2025
165.23
 619,400 161.67 167.50 161.67 47,105 25,932 3.5
04/02/2025
161.18
 575,600 160.78 162.46 159.79 105,705 140,100 -5.6
03/02/2025
160.78
 667,100 167.11 168.10 158.21 27,102 136,490 -18.1
24/01/2025
168.10
 305,100 168.00 169.09 166.61 22,000 24,200 -0.4
23/01/2025
165.63
 562,100 171.06 171.06 164.34 59,285 174,100 -19.4
22/01/2025
168.10
 669,100 164.14 172.74 162.46 117,050 98,200 3.1
21/01/2025
163.45
 483,200 161.87 164.34 160.19 29,381 25,838 0.6
20/01/2025
160.58
 361,600 163.15 163.15 159.69 30,875 18,180 2.1
17/01/2025
160.48
 521,400 158.01 163.15 157.22 29,156 150,353 -19.8
16/01/2025
157.81
 1,289,600 148.32 157.81 146.84 301,746 113,000 29.5
15/01/2025
147.53
 490,400 147.53 148.52 146.54 12,704 90,107 -11.5
14/01/2025
147.83
 482,200 146.94 151.19 146.94 41,215 85,800 -6.7
13/01/2025
147.83
 803,600 144.86 148.82 142.98 29,925 104,750 -11.1
10/01/2025
145.35
 797,900 144.96 151.29 143.67 109,800 139,500 -4.4
09/01/2025
147.43
 385,500 146.34 148.82 146.15 29,025 92,900 -9.5
08/01/2025
146.05
 1,726,300 155.14 155.24 144.76 8,400 382,580 -55.9
07/01/2025
155.24
 815,400 156.23 156.23 151.29 228,250 139,300 13.7
06/01/2025
152.47
 2,282,800 143.87 152.47 143.28 451,180 135,727 48.0
03/01/2025
142.59
 1,030,300 143.48 145.16 142.49 149,500 96,500 7.7
02/01/2025
142.39
 1,815,900 137.35 143.38 136.95 333,500 109,600 31.8
31/12/2024
135.37
 850,300 135.37 138.43 133.79 36,000 96,600 -8.4
30/12/2024
134.48
 971,800 128.54 135.57 128.54 86,800 147,020 -8.0
27/12/2024
131.02
 2,002,800 136.46 136.55 130.52 29,500 232,000 -27.3
26/12/2024
136.46
 802,100 139.03 139.03 136.46 29,420 99,800 -9.8
25/12/2024
138.43
 839,200 141.40 142.98 138.24 40,300 224,100 -25.9
24/12/2024
139.62
 544,700 138.33 140.31 136.95 40,000 49,700 -1.3
23/12/2024
138.43
 1,113,600 142.39 142.39 137.05 4,650 345,120 -47.7
20/12/2024
140.41
 1,225,400 138.63 142.88 138.43 105,588 25,175 11.5
19/12/2024
138.24
 622,100 137.35 141.60 135.86 41,166 69,400 -4.0
18/12/2024
139.03
 386,400 139.42 140.02 137.74 851 33,320 -4.6
17/12/2024
139.92
 1,033,300 136.65 142.29 136.65 103,655 32,352 10.1
16/12/2024
136.46
 565,600 138.73 139.52 135.57 84,454 39,310 6.2
13/12/2024
138.24
 869,300 134.48 138.63 134.48 167,603 20,252 20.3
12/12/2024
134.48
 1,494,200 139.42 141.50 134.48 223,645 8,600 29.9
11/12/2024
140.41
 1,301,300 141.89 145.16 136.55 130,835 40,700 12.7
10/12/2024
141.89
 1,003,000 145.35 146.34 139.42 66,053 101,877 -5.2
09/12/2024
145.65
 873,400 143.38 146.84 142.39 94,835 58,857 5.3
06/12/2024
140.41
 909,800 140.41 143.87 138.53 56,800 100,822 -6.4
05/12/2024
138.83
 2,145,100 151.78 152.28 138.83 65,990 320,300 -37.0
04/12/2024
149.21
 1,055,600 140.90 149.31 138.53 41,900 63,300 -3.2
03/12/2024
140.41
 969,700 133.29 141.79 132.90 153,400 47,042 15.0
02/12/2024
132.90
 538,100 132.60 133.69 130.62 56,800 32,330 3.3
29/11/2024
130.32
 983,700 127.56 131.51 127.56 96,515 108,000 -1.5
28/11/2024
127.36
 934,200 125.97 129.73 124.19 106,400 27,000 10.2
27/11/2024
123.60
 661,800 121.23 125.78 119.74 57,200 31,402 3.1
26/11/2024
121.43
 1,451,300 126.57 127.06 121.13 21,602 238,900 -27.1
25/11/2024
126.57
 635,300 123.50 126.77 121.72 63,302 42,579 2.6
22/11/2024
122.61
 1,073,000 122.51 127.46 120.93 108,500 66,305 5.2
21/11/2024
119.65
 1,273,700 110.85 119.65 110.65 279,500 213,270 7.5
20/11/2024
111.83
 3,053,400 115.69 117.47 109.46 143,505 121,354 2.9
19/11/2024
117.67
 881,100 123.50 124.59 117.67 16,714 73,224 -7.1
18/11/2024
121.62
 686,400 123.40 124.49 117.87 10,100 124,598 -14.2
15/11/2024
121.13
 2,444,600 113.71 121.13 109.07 331,600 101,500 26.0
14/11/2024
113.22
 788,300 112.82 115.49 111.74 169,568 52,000 13.5
13/11/2024
112.63
 1,298,800 109.36 117.67 109.36 137,000 204,600 -7.9
12/11/2024
112.13
 1,771,900 104.81 112.13 104.52 141,400 49,300 10.0
11/11/2024
104.81
 1,452,200 107.88 110.75 104.81 65,900 145,000 -8.8
08/11/2024
107.48
 1,891,700 102.34 107.98 100.96 257,500 233,600 2.7
07/11/2024
100.96
 2,526,200 94.23 100.96 94.23 76,000 258,800 -18.4
06/11/2024
94.43
 1,476,500 94.83 95.72 94.04 0 0 0
05/11/2024
94.83
 2,182,200 90.28 94.93 90.08 185,500 99,600 8.2
04/11/2024
90.77
 1,160,000 86.82 91.46 86.82 183,400 50,300 11.9
01/11/2024
87.61
 689,100 88.40 88.40 86.52 30,200 1,300 2.5
31/10/2024
88.70
 492,000 89.59 89.59 88.00 19,300 26,600 -0.7
30/10/2024
89.49
 865,300 88.89 89.78 87.01 99,000 12,000 7.7
29/10/2024
88.70
 914,500 88.89 90.67 88.70 27,400 9,400 1.6
28/10/2024
88.89
 616,600 89.78 90.67 88.20 17,100 32,300 -1.4
25/10/2024
89.49
 2,220,500 86.03 89.49 85.93 119,000 169,100 -4.5
24/10/2024
85.83
 755,500 84.54 86.72 84.54 11,300 11,600 -0.0
23/10/2024
85.83
 739,900 83.95 85.93 83.46 41,400 22,400 1.6
22/10/2024
84.94
 1,219,500 84.84 85.53 83.36 139,700 6,600 11.3
21/10/2024
85.04
 634,100 84.84 86.72 84.64 2,700 73,400 -6.1
18/10/2024
85.63
 1,136,100 84.64 87.01 84.25 91,900 129,800 -3.3
17/10/2024
84.54
 705,800 86.03 86.03 84.05 20,100 168,800 -12.8
16/10/2024
85.53
 1,428,000 81.97 85.63 81.87 107,400 62,300 3.9
15/10/2024
82.57
 851,500 84.05 84.44 81.68 43,600 49,800 -0.6
14/10/2024
84.05
 968,700 85.04 85.04 83.06 15,000 93,400 -6.7
11/10/2024
84.74
 2,143,500 81.18 85.43 80.59 128,500 22,000 8.9
10/10/2024
81.08
 798,800 82.37 82.66 80.69 86,500 24,200 5.1
09/10/2024
80.88
 2,924,500 75.64 80.88 75.64 368,600 66,600 24.2
08/10/2024
75.64
 288,300 75.54 76.04 75.15 700 2,500 -0.1
07/10/2024
75.54
 511,100 76.43 76.43 75.15 0 4,500 -0.3
04/10/2024
75.25
 527,500 74.16 76.93 74.06 1,700 5,300 -0.3
03/10/2024
74.95
 939,700 76.53 77.13 74.26 2,900 0 0.2
02/10/2024
76.53
 729,600 77.72 77.72 76.14 1,100 99,300 -7.6
01/10/2024
77.82
 757,300 77.82 78.51 77.52 0 4,700 -0.4
30/09/2024
77.72
 596,100 78.12 78.81 77.42 0 44,000 -3.5
27/09/2024
77.92
 1,106,300 77.13 78.61 76.53 129,100 1,300 10.0
26/09/2024
76.73
 560,400 77.42 77.92 76.53 1,500 1,100 0.0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/09/2024
76.63
 918,900 77.92 78.51 76.43 400 117,700 -9.2

Chính sách bảo mật | Điều khoản sử dụng |