Tổng Công ty cổ phần Bưu chính Viettel (vtp)

48.65
-0.85
(-1.72%)
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
(2026-08-12) 		-4.20 -7.64% 12,934,800 232,793 0
49.50
56.80
49.50
2 tháng
(2026-07-13) 		-1.52 -2.90% 24,966,300 -376,169 0
44.80
56.80
49.50
3 tháng
(2026-06-15) 		-4.93 -8.84% 29,735,700 -513,883 0
44.80
56.80
49.50
6 tháng
(2026-03-16) 		-4.99 -8.94% 62,597,700 -2,045,005 -39.4
44.80
63.74
49.50
12 tháng
(2025-09-16) 		-13.60 -21.11% 155,081,200 -1,328,305 55.7
44.80
80.80
49.50
24 tháng
(2024-09-23) 		2.45 5.07% 365,795,200 -4,656,436 -277.9
44.80
105.36
49.50
36 tháng
(2023-09-27) 		22.22 77.72% 646,815,512 -9,031,358 -566.2
24.33
105.36
49.50
60 tháng
(2021-10-07) 		9.95 24.36% 843,159,064 -20,813,137 -943.5
11.56
105.36
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
100.78
 667,100 104.75 105.36 99.17 27,102 136,490 -18.1
24/01/2025
105.36
 305,100 105.30 105.98 104.44 22,000 24,200 -0.4
23/01/2025
103.82
 562,100 107.22 107.22 103.01 59,285 174,100 -19.4
22/01/2025
105.36
 669,100 102.89 108.28 101.83 117,050 98,200 3.1
21/01/2025
102.45
 483,200 101.46 103.01 100.41 29,381 25,838 0.6
20/01/2025
100.65
 361,600 102.27 102.27 100.10 30,875 18,180 2.1
17/01/2025
100.59
 521,400 99.04 102.27 98.55 29,156 150,353 -19.8
16/01/2025
98.92
 1,289,600 92.97 98.92 92.04 301,746 113,000 29.5
15/01/2025
92.47
 490,400 92.47 93.09 91.85 12,704 90,107 -11.5
14/01/2025
92.66
 482,200 92.10 94.77 92.10 41,215 85,800 -6.7
13/01/2025
92.66
 803,600 90.80 93.28 89.62 29,925 104,750 -11.1
10/01/2025
91.11
 797,900 90.86 94.83 90.06 109,800 139,500 -4.4
09/01/2025
92.41
 385,500 91.73 93.28 91.61 29,025 92,900 -9.5
08/01/2025
91.54
 1,726,300 97.25 97.31 90.74 8,400 382,580 -55.9
07/01/2025
97.31
 815,400 97.93 97.93 94.83 228,250 139,300 13.7
06/01/2025
95.57
 2,282,800 90.18 95.57 89.81 451,180 135,727 48.0
03/01/2025
89.37
 1,030,300 89.93 90.99 89.31 149,500 96,500 7.7
02/01/2025
89.25
 1,815,900 86.09 89.87 85.84 333,500 109,600 31.8
31/12/2024
84.85
 850,300 84.85 86.77 83.86 36,000 96,600 -8.4
30/12/2024
84.29
 971,800 80.57 84.97 80.57 86,800 147,020 -8.0
27/12/2024
82.12
 2,002,800 85.53 85.59 81.81 29,500 232,000 -27.3
26/12/2024
85.53
 802,100 87.14 87.14 85.53 29,420 99,800 -9.8
25/12/2024
86.77
 839,200 88.63 89.62 86.65 40,300 224,100 -25.9
24/12/2024
87.51
 544,700 86.71 87.95 85.84 40,000 49,700 -1.3
23/12/2024
86.77
 1,113,600 89.25 89.25 85.90 4,650 345,120 -47.7
20/12/2024
88.01
 1,225,400 86.90 89.56 86.77 105,588 25,175 11.5
19/12/2024
86.65
 622,100 86.09 88.75 85.16 41,166 69,400 -4.0
18/12/2024
87.14
 386,400 87.39 87.76 86.34 851 33,320 -4.6
17/12/2024
87.70
 1,033,300 85.66 89.19 85.66 103,655 32,352 10.1
16/12/2024
85.53
 565,600 86.96 87.45 84.97 84,454 39,310 6.2
13/12/2024
86.65
 869,300 84.29 86.90 84.29 167,603 20,252 20.3
12/12/2024
84.29
 1,494,200 87.39 88.69 84.29 223,645 8,600 29.9
11/12/2024
88.01
 1,301,300 88.94 90.99 85.59 130,835 40,700 12.7
10/12/2024
88.94
 1,003,000 91.11 91.73 87.39 66,053 101,877 -5.2
09/12/2024
91.30
 873,400 89.87 92.04 89.25 94,835 58,857 5.3
06/12/2024
88.01
 909,800 88.01 90.18 86.83 56,800 100,822 -6.4
05/12/2024
87.02
 2,145,100 95.14 95.45 87.02 65,990 320,300 -37.0
04/12/2024
93.53
 1,055,600 88.32 93.59 86.83 41,900 63,300 -3.2
03/12/2024
88.01
 969,700 83.55 88.88 83.30 153,400 47,042 15.0
02/12/2024
83.30
 538,100 83.11 83.80 81.87 56,800 32,330 3.3
29/11/2024
81.69
 983,700 79.95 82.43 79.95 96,515 108,000 -1.5
28/11/2024
79.83
 934,200 78.96 81.32 77.85 106,400 27,000 10.2
27/11/2024
77.47
 661,800 75.99 78.84 75.06 57,200 31,402 3.1
26/11/2024
76.11
 1,451,300 79.33 79.64 75.92 21,602 238,900 -27.1
25/11/2024
79.33
 635,300 77.41 79.46 76.30 63,302 42,579 2.6
22/11/2024
76.85
 1,073,000 76.79 79.89 75.80 108,500 66,305 5.2
21/11/2024
75.00
 1,273,700 69.48 75.00 69.35 279,500 213,270 7.5
20/11/2024
70.10
 3,053,400 72.52 73.63 68.61 143,505 121,354 2.9
19/11/2024
73.76
 881,100 77.41 78.09 73.76 16,714 73,224 -7.1
18/11/2024
76.23
 686,400 77.35 78.03 73.88 10,100 124,598 -14.2
15/11/2024
75.92
 2,444,600 71.28 75.92 68.36 331,600 101,500 26.0
14/11/2024
70.97
 788,300 70.72 72.39 70.04 169,568 52,000 13.5
13/11/2024
70.59
 1,298,800 68.55 73.76 68.55 137,000 204,600 -7.9
12/11/2024
70.28
 1,771,900 65.70 70.28 65.51 141,400 49,300 10.0
11/11/2024
65.70
 1,452,200 67.62 69.42 65.70 65,900 145,000 -8.8
08/11/2024
67.37
 1,891,700 64.15 67.68 63.28 257,500 233,600 2.7
07/11/2024
63.28
 2,526,200 59.07 63.28 59.07 76,000 258,800 -18.4
06/11/2024
59.19
 1,476,500 59.44 60.00 58.94 0 0 0
05/11/2024
59.44
 2,182,200 56.59 59.50 56.46 185,500 99,600 8.2
04/11/2024
56.90
 1,160,000 54.42 57.33 54.42 183,400 50,300 11.9
01/11/2024
54.91
 689,100 55.41 55.41 54.23 30,200 1,300 2.5
31/10/2024
55.60
 492,000 56.15 56.15 55.16 19,300 26,600 -0.7
30/10/2024
56.09
 865,300 55.72 56.28 54.54 99,000 12,000 7.7
29/10/2024
55.60
 914,500 55.72 56.84 55.60 27,400 9,400 1.6
28/10/2024
55.72
 616,600 56.28 56.84 55.29 17,100 32,300 -1.4
25/10/2024
56.09
 2,220,500 53.92 56.09 53.86 119,000 169,100 -4.5
24/10/2024
53.80
 755,500 52.99 54.36 52.99 11,300 11,600 -0.0
23/10/2024
53.80
 739,900 52.62 53.86 52.31 41,400 22,400 1.6
22/10/2024
53.24
 1,219,500 53.18 53.61 52.25 139,700 6,600 11.3
21/10/2024
53.30
 634,100 53.18 54.36 53.05 2,700 73,400 -6.1
18/10/2024
53.67
 1,136,100 53.05 54.54 52.81 91,900 129,800 -3.3
17/10/2024
52.99
 705,800 53.92 53.92 52.68 20,100 168,800 -12.8
16/10/2024
53.61
 1,428,000 51.38 53.67 51.32 107,400 62,300 3.9
15/10/2024
51.75
 851,500 52.68 52.93 51.19 43,600 49,800 -0.6
14/10/2024
52.68
 968,700 53.30 53.30 52.06 15,000 93,400 -6.7
11/10/2024
53.12
 2,143,500 50.89 53.55 50.51 128,500 22,000 8.9
10/10/2024
50.82
 798,800 51.63 51.81 50.58 86,500 24,200 5.1
09/10/2024
50.70
 2,924,500 47.41 50.70 47.41 368,600 66,600 24.2
08/10/2024
47.41
 288,300 47.35 47.66 47.10 700 2,500 -0.1
07/10/2024
47.35
 511,100 47.91 47.91 47.10 0 4,500 -0.3
04/10/2024
47.17
 527,500 46.48 48.22 46.42 1,700 5,300 -0.3
03/10/2024
46.98
 939,700 47.97 48.34 46.55 2,900 0 0.2
02/10/2024
47.97
 729,600 48.72 48.72 47.72 1,100 99,300 -7.6
01/10/2024
48.78
 757,300 48.78 49.21 48.59 0 4,700 -0.4
30/09/2024
48.72
 596,100 48.96 49.40 48.53 0 44,000 -3.5
27/09/2024
48.84
 1,106,300 48.34 49.27 47.97 129,100 1,300 10.0
26/09/2024
48.10
 560,400 48.53 48.84 47.97 1,500 1,100 0.0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/09/2024
48.03
 918,900 48.84 49.21 47.91 400 117,700 -9.2
24/09/2024
48.65
 2,197,300 48.90 49.08 48.41 13,200 36,700 -1.9
23/09/2024
48.35
 1,492,300 48.17 49.26 48.17 0 98,400 -7.8
20/09/2024
48.29
 1,207,100 49.81 49.81 48.17 12,000 20,200 -0.7
19/09/2024
49.26
 1,380,900 48.35 49.51 48.05 1,300 15,500 -1.2
18/09/2024
48.05
 1,923,300 45.55 48.05 45.31 257,400 20,400 18.6
17/09/2024
45.19
 276,900 44.34 45.31 44.34 100 800 -0.1
16/09/2024
44.34
 219,200 44.88 45.07 44.34 4,300 1,200 0.2
13/09/2024
44.76
 267,400 44.76 45.19 44.64 7,000 5,000 0.2
12/09/2024
44.76
 493,500 45.07 45.13 44.70 2,700 13,000 -0.8
11/09/2024
44.70
 688,300 44.09 45.00 44.09 5,100 6,500 -0.1
10/09/2024
44.34
 729,300 45.49 45.49 44.34 600 42,000 -3.1
09/09/2024
45.13
 339,900 45.80 45.80 45.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |