Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.40
-4
(-3.47%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
67.92
 1,597,400 72.77 72.77 67.92 114,300 162,200 -3.4
31/07/2024
72.29
 700,800 74.71 74.71 72.19 4,800 41,200 -2.7
30/07/2024
74.71
 573,400 76.26 77.04 74.71 1,300 117,900 -9.2
29/07/2024
75.97
 384,400 77.04 77.04 75.20 1,300 117,900 -9.2
26/07/2024
75.97
 584,300 74.23 76.36 73.93 23,200 25,200 -0.1
25/07/2024
73.74
 380,000 74.23 75.10 71.80 27,400 24,000 0.3
24/07/2024
74.90
 1,137,700 69.37 75.00 68.40 201,000 14,700 13.7
23/07/2024
70.93
 1,302,400 76.75 76.94 70.93 49,700 46,744 0.1
22/07/2024
76.17
 1,063,100 76.46 77.04 73.74 70,300 60,800 0.7
19/07/2024
76.65
 786,700 79.17 79.17 76.55 12,900 59,500 -3.7
18/07/2024
78.59
 1,306,200 78.98 78.98 75.68 40,500 57,000 -1.3
17/07/2024
77.62
 2,033,300 80.73 81.11 75.68 50,200 30,300 1.6
16/07/2024
80.63
 1,699,800 82.86 83.44 80.44 27,600 65,400 -3.2
15/07/2024
82.67
 1,194,400 85.38 85.77 82.28 13,000 17,900 -0.4
12/07/2024
85.29
 782,700 86.84 86.84 84.70 500 7,000 -0.6
11/07/2024
86.84
 1,356,700 84.41 87.23 84.41 92,400 32,300 5.3
10/07/2024
84.41
 833,500 84.12 86.55 84.03 13,400 7,400 0.5
09/07/2024
84.22
 614,100 83.54 84.90 83.44 1,600 2,700 -0.1
08/07/2024
83.73
 891,400 85.38 85.38 83.54 4,500 115,800 -9.6
05/07/2024
85.19
 1,047,200 85.29 86.55 84.22 12,300 259,800 -21.7
04/07/2024
84.41
 971,100 81.99 84.41 81.79 1,700 140,600 -12.0
03/07/2024
81.60
 695,400 82.28 82.96 81.41 33,900 105,000 -6.0
02/07/2024
81.60
 566,500 81.31 82.96 81.21 4,600 187,400 -15.4
01/07/2024
81.21
 1,306,300 80.44 81.50 77.82 222,200 17,100 16.8
28/06/2024
80.53
 1,352,300 83.15 84.90 77.62 32,500 112,900 -7.0
27/06/2024
83.06
 878,300 84.41 85.29 83.06 20,100 60,300 -3.5

Chính sách bảo mật | Điều khoản sử dụng |