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)
14/02/2025
113.47
 544,400 115.73 116.09 112.75 84,608 64,200 3.2
13/02/2025
114.71
 500,600 117.55 117.55 114.20 4,028 107,209 -16.4
12/02/2025
117.18
 976,900 113.47 117.84 112.02 272,300 49,766 35.8
11/02/2025
112.82
 712,200 110.20 113.91 109.62 159,800 75,017 13.0
10/02/2025
109.55
 2,652,400 117.62 117.62 109.55 78,555 333,123 -38.9
07/02/2025
117.77
 755,000 117.69 119.51 116.97 116,906 101,553 2.5
06/02/2025
117.47
 1,307,400 122.93 122.93 117.11 107,260 216,585 -17.9
05/02/2025
121.55
 619,400 118.93 123.22 118.93 47,105 25,932 3.5
04/02/2025
118.57
 575,600 118.27 119.51 117.55 105,705 140,100 -5.6
03/02/2025
118.27
 667,100 122.93 123.66 116.38 27,102 136,490 -18.1
24/01/2025
123.66
 305,100 123.58 124.38 122.57 22,000 24,200 -0.4
23/01/2025
121.84
 562,100 125.84 125.84 120.89 59,285 174,100 -19.4
22/01/2025
123.66
 669,100 120.75 127.08 119.51 117,050 98,200 3.1
21/01/2025
120.24
 483,200 119.07 120.89 117.84 29,381 25,838 0.6
20/01/2025
118.13
 361,600 120.02 120.02 117.47 30,875 18,180 2.1
17/01/2025
118.06
 521,400 116.24 120.02 115.66 29,156 150,353 -19.8
16/01/2025
116.09
 1,289,600 109.11 116.09 108.02 301,746 113,000 29.5
15/01/2025
108.53
 490,400 108.53 109.25 107.80 12,704 90,107 -11.5
14/01/2025
108.75
 482,200 108.09 111.22 108.09 41,215 85,800 -6.7
13/01/2025
108.75
 803,600 106.56 109.47 105.18 29,925 104,750 -11.1
10/01/2025
106.93
 797,900 106.64 111.29 105.69 109,800 139,500 -4.4
09/01/2025
108.45
 385,500 107.65 109.47 107.51 29,025 92,900 -9.5
08/01/2025
107.44
 1,726,300 114.13 114.20 106.49 8,400 382,580 -55.9
07/01/2025
114.20
 815,400 114.93 114.93 111.29 228,250 139,300 13.7
06/01/2025
112.16
 2,282,800 105.84 112.16 105.40 451,180 135,727 48.0
03/01/2025
104.89
 1,030,300 105.54 106.78 104.82 149,500 96,500 7.7
02/01/2025
104.74
 1,815,900 101.04 105.47 100.74 333,500 109,600 31.8
31/12/2024
99.58
 850,300 99.58 101.84 98.42 36,000 96,600 -8.4
30/12/2024
98.93
 971,800 94.56 99.73 94.56 86,800 147,020 -8.0
27/12/2024
96.38
 2,002,800 100.38 100.45 96.02 29,500 232,000 -27.3
26/12/2024
100.38
 802,100 102.27 102.27 100.38 29,420 99,800 -9.8
25/12/2024
101.84
 839,200 104.02 105.18 101.69 40,300 224,100 -25.9
24/12/2024
102.71
 544,700 101.76 103.22 100.74 40,000 49,700 -1.3
23/12/2024
101.84
 1,113,600 104.74 104.74 100.82 4,650 345,120 -47.7
20/12/2024
103.29
 1,225,400 101.98 105.11 101.84 105,588 25,175 11.5
19/12/2024
101.69
 622,100 101.04 104.16 99.94 41,166 69,400 -4.0
18/12/2024
102.27
 386,400 102.56 103.00 101.33 851 33,320 -4.6
17/12/2024
102.93
 1,033,300 100.53 104.67 100.53 103,655 32,352 10.1
16/12/2024
100.38
 565,600 102.05 102.64 99.73 84,454 39,310 6.2
13/12/2024
101.69
 869,300 98.93 101.98 98.93 167,603 20,252 20.3
12/12/2024
98.93
 1,494,200 102.56 104.09 98.93 223,645 8,600 29.9
11/12/2024
103.29
 1,301,300 104.38 106.78 100.45 130,835 40,700 12.7
10/12/2024
104.38
 1,003,000 106.93 107.65 102.56 66,053 101,877 -5.2
09/12/2024
107.15
 873,400 105.47 108.02 104.74 94,835 58,857 5.3
06/12/2024
103.29
 909,800 103.29 105.84 101.91 56,800 100,822 -6.4
05/12/2024
102.13
 2,145,100 111.66 112.02 102.13 65,990 320,300 -37.0
04/12/2024
109.76
 1,055,600 103.65 109.84 101.91 41,900 63,300 -3.2
03/12/2024
103.29
 969,700 98.05 104.31 97.76 153,400 47,042 15.0
02/12/2024
97.76
 538,100 97.54 98.34 96.09 56,800 32,330 3.3
29/11/2024
95.87
 983,700 93.83 96.74 93.83 96,515 108,000 -1.5
28/11/2024
93.69
 934,200 92.67 95.43 91.36 106,400 27,000 10.2
27/11/2024
90.92
 661,800 89.18 92.52 88.09 57,200 31,402 3.1
26/11/2024
89.32
 1,451,300 93.11 93.47 89.11 21,602 238,900 -27.1
25/11/2024
93.11
 635,300 90.85 93.25 89.54 63,302 42,579 2.6
22/11/2024
90.20
 1,073,000 90.12 93.76 88.96 108,500 66,305 5.2
21/11/2024
88.01
 1,273,700 81.54 88.01 81.40 279,500 213,270 7.5
20/11/2024
82.27
 3,053,400 85.11 86.41 80.52 143,505 121,354 2.9
19/11/2024
86.56
 881,100 90.85 91.65 86.56 16,714 73,224 -7.1
18/11/2024
89.47
 686,400 90.78 91.58 86.71 10,100 124,598 -14.2
15/11/2024
89.11
 2,444,600 83.65 89.11 80.23 331,600 101,500 26.0
14/11/2024
83.29
 788,300 83.00 84.96 82.20 169,568 52,000 13.5
13/11/2024
82.85
 1,298,800 80.45 86.56 80.45 137,000 204,600 -7.9
12/11/2024
82.49
 1,771,900 77.10 82.49 76.89 141,400 49,300 10.0
11/11/2024
77.10
 1,452,200 79.36 81.47 77.10 65,900 145,000 -8.8
08/11/2024
79.07
 1,891,700 75.29 79.43 74.27 257,500 233,600 2.7
07/11/2024
74.27
 2,526,200 69.32 74.27 69.32 76,000 258,800 -18.4
06/11/2024
69.47
 1,476,500 69.76 70.41 69.18 0 0 0
05/11/2024
69.76
 2,182,200 66.41 69.83 66.27 185,500 99,600 8.2
04/11/2024
66.77
 1,160,000 63.87 67.28 63.87 183,400 50,300 11.9
01/11/2024
64.45
 689,100 65.03 65.03 63.65 30,200 1,300 2.5
31/10/2024
65.25
 492,000 65.90 65.90 64.74 19,300 26,600 -0.7
30/10/2024
65.83
 865,300 65.39 66.05 64.01 99,000 12,000 7.7
29/10/2024
65.25
 914,500 65.39 66.70 65.25 27,400 9,400 1.6
28/10/2024
65.39
 616,600 66.05 66.70 64.88 17,100 32,300 -1.4
25/10/2024
65.83
 2,220,500 63.28 65.83 63.21 119,000 169,100 -4.5
24/10/2024
63.14
 755,500 62.19 63.79 62.19 11,300 11,600 -0.0
23/10/2024
63.14
 739,900 61.76 63.21 61.39 41,400 22,400 1.6
22/10/2024
62.48
 1,219,500 62.41 62.92 61.32 139,700 6,600 11.3
21/10/2024
62.56
 634,100 62.41 63.79 62.26 2,700 73,400 -6.1
18/10/2024
62.99
 1,136,100 62.26 64.01 61.97 91,900 129,800 -3.3
17/10/2024
62.19
 705,800 63.28 63.28 61.83 20,100 168,800 -12.8
16/10/2024
62.92
 1,428,000 60.30 62.99 60.23 107,400 62,300 3.9
15/10/2024
60.74
 851,500 61.83 62.12 60.08 43,600 49,800 -0.6
14/10/2024
61.83
 968,700 62.56 62.56 61.10 15,000 93,400 -6.7
11/10/2024
62.34
 2,143,500 59.72 62.85 59.28 128,500 22,000 8.9
10/10/2024
59.65
 798,800 60.59 60.81 59.36 86,500 24,200 5.1
09/10/2024
59.50
 2,924,500 55.65 59.50 55.65 368,600 66,600 24.2
08/10/2024
55.65
 288,300 55.57 55.94 55.28 700 2,500 -0.1
07/10/2024
55.57
 511,100 56.23 56.23 55.28 0 4,500 -0.3
04/10/2024
55.35
 527,500 54.55 56.59 54.48 1,700 5,300 -0.3
03/10/2024
55.14
 939,700 56.30 56.74 54.63 2,900 0 0.2
02/10/2024
56.30
 729,600 57.17 57.17 56.01 1,100 99,300 -7.6
01/10/2024
57.25
 757,300 57.25 57.76 57.03 0 4,700 -0.4
30/09/2024
57.17
 596,100 57.46 57.97 56.95 0 44,000 -3.5
27/09/2024
57.32
 1,106,300 56.74 57.83 56.30 129,100 1,300 10.0
26/09/2024
56.45
 560,400 56.95 57.32 56.30 1,500 1,100 0.0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/09/2024
56.37
 918,900 57.32 57.76 56.23 400 117,700 -9.2
24/09/2024
57.10
 2,197,300 57.39 57.60 56.81 13,200 36,700 -1.9
23/09/2024
56.74
 1,492,300 56.53 57.81 56.53 0 98,400 -7.8
20/09/2024
56.67
 1,207,100 58.46 58.46 56.53 12,000 20,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |