Tổng Công ty cổ phần Bưu chính Viettel (vtp)

47.10
0.10
(0.21%)
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
(2026-06-30) 		-18.25 -28.79% 6,979,900 -505,069 0
44.80
65.50
47
2 tháng
(2026-06-01) 		-20.15 -30.86% 12,343,900 -652,807 0
44.80
66.20
47
3 tháng
(2026-05-04) 		-22.85 -33.60% 25,906,500 -1,103,091 0
44.80
71.70
47
6 tháng
(2026-02-02) 		-39.08 -46.40% 58,299,200 -2,666,221 -88.6
44.80
85.48
47
12 tháng
(2025-08-04) 		-37.41 -45.31% 152,905,100 -2,215,213 -26.0
44.80
94.82
47
24 tháng
(2024-08-09) 		-7.60 -14.40% 362,957,000 -4,587,452 -266.9
44.80
123.66
47
36 tháng
(2023-08-15) 		15.46 52.06% 657,261,312 -8,509,834 -543.2
28.05
123.66
47
60 tháng
(2021-08-25) 		-1.82 -3.87% 826,288,113 -20,444,777 -907.0
13.57
123.66
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |