Tổng Công ty cổ phần Bưu chính Viettel (vtp)

89.40
0.30
(0.34%)
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
(2026-02-11) 		-12.10 -11.67% 9,221,900 -336,900 -31.6
89.10
109.10
89.10
2 tháng
(2026-01-12) 		-22.90 -20% 39,010,300 532,800 71.1
89.10
128.90
89.10
3 tháng
(2025-12-15) 		-6.80 -6.91% 48,447,100 868,800 105.2
89.10
128.90
89.10
6 tháng
(2025-09-15) 		-11.24 -10.93% 92,331,900 1,117,000 132.3
89.10
128.90
89.10
12 tháng
(2025-03-18) 		-53.75 -36.98% 187,307,700 -1,420,630 -58.9
89.10
145.35
89.10
24 tháng
(2024-03-25) 		10.78 13.33% 458,328,800 -2,720,791 -245.1
66.17
168.10
89.10
36 tháng
(2023-03-29) 		68.24 292.10% 688,276,030 -10,614,013 -639.7
23.27
168.10
89.10
60 tháng
(2021-04-08) 		37.89 70.55% 807,862,181 -15,602,063 -599.9
18.44
168.10
89.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
77.62
 2,197,300 78.01 78.30 77.23 13,200 36,700 -1.9
23/09/2024
77.14
 1,492,300 76.85 78.59 76.85 0 98,400 -7.8
20/09/2024
77.04
 1,207,100 79.47 79.47 76.85 12,000 20,200 -0.7
19/09/2024
78.59
 1,380,900 77.14 78.98 76.65 1,300 15,500 -1.2
18/09/2024
76.65
 1,923,300 72.67 76.65 72.29 257,400 20,400 18.6
17/09/2024
72.09
 276,900 70.73 72.29 70.73 100 800 -0.1
16/09/2024
70.73
 219,200 71.61 71.90 70.73 4,300 1,200 0.2
13/09/2024
71.41
 267,400 71.41 72.09 71.22 7,000 5,000 0.2
12/09/2024
71.41
 493,500 71.90 71.99 71.31 2,700 13,000 -0.8
11/09/2024
71.31
 688,300 70.34 71.80 70.34 5,100 6,500 -0.1
10/09/2024
70.73
 729,300 72.58 72.58 70.73 600 42,000 -3.1
09/09/2024
71.99
 339,900 73.06 73.06 71.99 0 0 0
06/09/2024
72.96
 273,400 72.29 72.96 71.80 100 700 -0.0
05/09/2024
72.19
 559,400 72.77 74.52 72.19 5,400 9,700 -0.3
04/09/2024
72.77
 309,600 73.35 73.35 71.80 6,300 5,200 0.1
30/08/2024
73.74
 343,700 73.93 74.23 73.55 100 8,000 -0.6
29/08/2024
73.84
 183,500 74.71 74.71 73.55 200 5,700 -0.4
28/08/2024
73.93
 547,600 73.45 75.29 73.45 4,000 17,200 -1.0
27/08/2024
73.26
 398,100 73.74 74.03 72.96 300 7,500 -0.5
26/08/2024
73.74
 374,600 74.03 74.71 73.64 10,800 9,300 0.1
23/08/2024
73.74
 443,500 74.32 74.52 73.35 24,800 0 1.9
22/08/2024
74.32
 564,700 74.81 75.00 73.55 20,400 6,500 1.1
21/08/2024
74.81
 943,200 75.20 76.85 73.74 40,400 32,500 0.6
20/08/2024
74.90
 432,900 75.20 75.68 74.71 22,500 17,600 0.4
19/08/2024
75.20
 1,045,000 73.74 77.62 73.55 500 62,400 -4.9
16/08/2024
73.26
 898,600 70.15 73.93 69.67 87,300 17,600 5.2
15/08/2024
69.47
 469,600 71.41 71.41 69.37 11,800 32,400 -1.5
14/08/2024
71.41
 315,100 73.16 73.16 71.31 3,800 56,800 -3.9
13/08/2024
71.99
 592,900 72.09 73.55 71.41 5,300 57,200 -3.9
12/08/2024
71.99
 433,400 71.99 72.19 71.31 47,800 8,400 2.9
09/08/2024
71.70
 696,100 68.79 71.70 68.79 43,100 5,600 2.7
08/08/2024
68.40
 671,500 69.37 70.73 68.02 24,100 58,400 -2.5
07/08/2024
69.37
 457,300 69.86 70.83 68.89 7,100 59,500 -3.8
06/08/2024
69.57
 652,000 69.28 69.96 67.24 16,000 54,600 -2.7
05/08/2024
67.43
 1,011,700 69.18 70.64 65.98 53,500 14,600 2.7
02/08/2024
70.73
 1,194,800 66.46 71.31 66.46 172,600 2,700 11.9

Chính sách bảo mật | Điều khoản sử dụng |