Tổng Công ty cổ phần Bưu chính Viettel (vtp)

64.50
0.60
(0.94%)
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
(2026-05-13) 		-3.30 -4.90% 12,607,400 -292,546 0
63.90
71.70
63.90
2 tháng
(2026-04-13) 		-7.70 -10.74% 21,815,000 -1,060,455 0
63.20
72.20
63.90
3 tháng
(2026-03-16) 		-1.47 -2.25% 32,659,200 -1,533,122 -39.4
60.76
74.80
63.90
6 tháng
(2025-12-15) 		-8.39 -11.58% 81,826,300 -969,622 38.5
60.76
94.82
63.90
12 tháng
(2025-06-17) 		-21.83 -25.44% 175,238,700 -2,557,235 -98.6
60.76
94.82
63.90
24 tháng
(2024-06-24) 		0.48 0.75% 390,382,300 -4,734,497 -332.7
49.61
123.66
63.90
36 tháng
(2023-06-28) 		37.83 144.60% 679,039,034 -9,177,966 -596.5
25.39
123.66
63.90
60 tháng
(2021-07-08) 		17.15 36.60% 823,525,286 -19,373,798 -866.8
13.57
123.66
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
57.81
 1,380,900 56.74 58.10 56.39 1,300 15,500 -1.2
18/09/2024
56.39
 1,923,300 53.46 56.39 53.17 257,400 20,400 18.6
17/09/2024
53.03
 276,900 52.03 53.17 52.03 100 800 -0.1
16/09/2024
52.03
 219,200 52.68 52.89 52.03 4,300 1,200 0.2
13/09/2024
52.53
 267,400 52.53 53.03 52.39 7,000 5,000 0.2
12/09/2024
52.53
 493,500 52.89 52.96 52.46 2,700 13,000 -0.8
11/09/2024
52.46
 688,300 51.75 52.82 51.75 5,100 6,500 -0.1
10/09/2024
52.03
 729,300 53.39 53.39 52.03 600 42,000 -3.1
09/09/2024
52.96
 339,900 53.75 53.75 52.96 0 0 0
06/09/2024
53.67
 273,400 53.17 53.67 52.82 100 700 -0.0
05/09/2024
53.10
 559,400 53.53 54.82 53.10 5,400 9,700 -0.3
04/09/2024
53.53
 309,600 53.96 53.96 52.82 6,300 5,200 0.1
30/08/2024
54.25
 343,700 54.39 54.60 54.10 100 8,000 -0.6
29/08/2024
54.32
 183,500 54.96 54.96 54.10 200 5,700 -0.4
28/08/2024
54.39
 547,600 54.03 55.39 54.03 4,000 17,200 -1.0
27/08/2024
53.89
 398,100 54.25 54.46 53.67 300 7,500 -0.5
26/08/2024
54.25
 374,600 54.46 54.96 54.17 10,800 9,300 0.1
23/08/2024
54.25
 443,500 54.67 54.82 53.96 24,800 0 1.9
22/08/2024
54.67
 564,700 55.03 55.17 54.10 20,400 6,500 1.1
21/08/2024
55.03
 943,200 55.32 56.53 54.25 40,400 32,500 0.6
20/08/2024
55.10
 432,900 55.32 55.67 54.96 22,500 17,600 0.4
19/08/2024
55.32
 1,045,000 54.25 57.10 54.10 500 62,400 -4.9
16/08/2024
53.89
 898,600 51.60 54.39 51.25 87,300 17,600 5.2
15/08/2024
51.10
 469,600 52.53 52.53 51.03 11,800 32,400 -1.5
14/08/2024
52.53
 315,100 53.82 53.82 52.46 3,800 56,800 -3.9
13/08/2024
52.96
 592,900 53.03 54.10 52.53 5,300 57,200 -3.9
12/08/2024
52.96
 433,400 52.96 53.10 52.46 47,800 8,400 2.9
09/08/2024
52.75
 696,100 50.61 52.75 50.61 43,100 5,600 2.7
08/08/2024
50.32
 671,500 51.03 52.03 50.03 24,100 58,400 -2.5
07/08/2024
51.03
 457,300 51.39 52.10 50.68 7,100 59,500 -3.8
06/08/2024
51.18
 652,000 50.96 51.46 49.46 16,000 54,600 -2.7
05/08/2024
49.61
 1,011,700 50.89 51.96 48.54 53,500 14,600 2.7
02/08/2024
52.03
 1,194,800 48.89 52.46 48.89 172,600 2,700 11.9
01/08/2024
49.96
 1,597,400 53.53 53.53 49.96 114,300 162,200 -3.4
31/07/2024
53.17
 700,800 54.96 54.96 53.10 4,800 41,200 -2.7
30/07/2024
54.96
 573,400 56.10 56.67 54.96 1,300 117,900 -9.2
29/07/2024
55.89
 384,400 56.67 56.67 55.32 1,300 117,900 -9.2
26/07/2024
55.89
 584,300 54.60 56.17 54.39 23,200 25,200 -0.1
25/07/2024
54.25
 380,000 54.60 55.24 52.82 27,400 24,000 0.3
24/07/2024
55.10
 1,137,700 51.03 55.17 50.32 201,000 14,700 13.7
23/07/2024
52.18
 1,302,400 56.46 56.60 52.18 49,700 46,744 0.1
22/07/2024
56.03
 1,063,100 56.24 56.67 54.25 70,300 60,800 0.7
19/07/2024
56.39
 786,700 58.24 58.24 56.32 12,900 59,500 -3.7
18/07/2024
57.81
 1,306,200 58.10 58.10 55.67 40,500 57,000 -1.3
17/07/2024
57.10
 2,033,300 59.38 59.67 55.67 50,200 30,300 1.6
16/07/2024
59.31
 1,699,800 60.95 61.38 59.17 27,600 65,400 -3.2
15/07/2024
60.81
 1,194,400 62.81 63.10 60.53 13,000 17,900 -0.4
12/07/2024
62.74
 782,700 63.88 63.88 62.31 500 7,000 -0.6
11/07/2024
63.88
 1,356,700 62.10 64.17 62.10 92,400 32,300 5.3
10/07/2024
62.10
 833,500 61.88 63.67 61.81 13,400 7,400 0.5
09/07/2024
61.95
 614,100 61.45 62.45 61.38 1,600 2,700 -0.1
08/07/2024
61.60
 891,400 62.81 62.81 61.45 4,500 115,800 -9.6
05/07/2024
62.67
 1,047,200 62.74 63.67 61.95 12,300 259,800 -21.7
04/07/2024
62.10
 971,100 60.31 62.10 60.17 1,700 140,600 -12.0
03/07/2024
60.03
 695,400 60.53 61.03 59.88 33,900 105,000 -6.0
02/07/2024
60.03
 566,500 59.81 61.03 59.74 4,600 187,400 -15.4
01/07/2024
59.74
 1,306,300 59.17 59.96 57.24 222,200 17,100 16.8
28/06/2024
59.24
 1,352,300 61.17 62.45 57.10 32,500 112,900 -7.0
27/06/2024
61.10
 878,300 62.10 62.74 61.10 20,100 60,300 -3.5
26/06/2024
62.10
 875,000 61.38 63.02 61.24 31,000 91,600 -5.3
25/06/2024
61.31
 2,028,400 63.17 63.17 60.10 269,800 136,700 11.3
24/06/2024
63.52
 4,244,800 68.24 68.81 63.52 248,000 322,600 -7.1
21/06/2024
68.24
 1,604,700 68.52 70.30 67.31 65,200 175,000 -10.5
20/06/2024
68.52
 1,781,500 68.52 69.09 66.74 103,300 271,700 -16.0
19/06/2024
66.66
 3,653,700 62.81 66.66 62.45 614,400 14,200 53.8
18/06/2024
62.31
 2,527,800 62.81 64.67 61.95 141,700 2,700 12.3
17/06/2024
61.81
 2,160,000 62.38 64.67 61.81 18,200 104,300 -7.7
14/06/2024
61.95
 5,010,300 59.53 63.02 59.17 623,800 105,300 45.5
13/06/2024
58.96
 2,561,900 57.10 59.24 57.03 10,900 58,500 -3.9
12/06/2024
56.89
 1,001,500 55.32 57.31 55.32 9,300 58,700 -3.9
11/06/2024
55.53
 863,000 56.03 56.24 55.24 13,800 40,500 -2.1

Chính sách bảo mật | Điều khoản sử dụng |