Tổng Công ty cổ phần Bưu chính Viettel (vtp)

99.30
-1.50
(-1.49%)
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
(2025-11-04) 		-9 -8.20% 12,971,300 -184,000 -19.9
99
110
100.80
2 tháng
(2025-10-06) 		6.20 6.55% 36,531,400 313,200 32.3
94.60
119.30
100.80
3 tháng
(2025-09-05) 		-0.85 -0.84% 43,240,700 190,200 21.0
94.60
119.30
100.80
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,656,500 -1,315,313 -107.2
94.60
123.90
100.80
12 tháng
(2024-12-09) 		-44.85 -30.79% 186,508,900 -3,235,401 -308.9
94.60
168.10
100.80
24 tháng
(2023-12-15) 		54.42 117.34% 472,551,212 -7,751,037 -606.7
45.89
168.10
100.80
36 tháng
(2022-12-20) 		75.77 302.72% 656,751,980 -17,283,990 -897.6
22.48
168.10
100.80
60 tháng
(2020-12-30) 		33.80 50.46% 775,035,413 -21,555,934 -1,179.8
18.44
168.10
100.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2023
46.57
 1,080,600 46.09 46.67 45.51 10,300 102,868 -4.4
21/11/2023
46.09
 617,700 45.99 46.28 45.60 0 106,163 -5.0
20/11/2023
45.99
 699,900 45.99 45.99 44.54 27,400 0 1.3
17/11/2023
45.99
 1,546,200 46.57 47.06 45.21 45,800 2,935 2.0
16/11/2023
46.57
 1,333,100 45.41 46.67 44.83 52,400 1,000 2.4
15/11/2023
45.41
 899,700 45.31 47.06 44.83 76,500 100,500 -1.1
14/11/2023
45.31
 802,900 44.92 45.70 44.83 56,200 0 2.6
13/11/2023
44.92
 723,600 44.44 45.12 43.86 47,900 6,014 1.9
10/11/2023
44.44
 1,128,700 45.21 45.31 43.95 107,900 2,292 4.8
09/11/2023
45.21
 1,188,600 44.05 45.99 43.66 85,900 83,128 0.1
08/11/2023
44.05
 1,104,400 41.82 44.15 41.82 0 1,500 -0.1
07/11/2023
41.82
 1,132,300 42.21 42.40 41.43 6,034 100 0.3
06/11/2023
42.21
 596,700 42.40 43.27 41.72 2,200 82 0.1
03/11/2023
42.40
 831,100 42.11 42.69 41.24 82,100 72 3.5
02/11/2023
42.11
 1,125,600 39.68 42.21 39.68 0 23,900 -1.0
01/11/2023
39.68
 1,426,600 38.81 39.98 38.52 204,800 1,694 8.1
31/10/2023
38.81
 1,983,800 43.86 44.44 38.42 211,800 900 8.8
30/10/2023
43.86
 1,159,700 45.31 45.41 43.27 41,052 390 1.8
27/10/2023
45.31
 761,700 44.34 45.31 43.76 1,500 1,200 0.0
26/10/2023
44.34
 1,987,000 46.28 46.57 43.18 11,300 7,806 0.2
25/10/2023
46.28
 1,098,100 47.06 47.45 45.89 1,600 900 0.0
24/10/2023
47.06
 1,186,900 46.09 47.45 45.99 1,501 1,400 0.0
23/10/2023
46.09
 1,051,700 45.12 46.48 44.63 600 5,500 -0.2
20/10/2023
45.12
 1,468,000 45.12 45.31 43.66 4,500 500 0.2
19/10/2023
45.12
 1,132,000 46.57 46.96 44.63 10,300 100 0.5
18/10/2023
46.57
 2,201,900 47.16 48.03 44.63 31,905 1,700 1.4
17/10/2023
47.16
 1,803,100 49.10 50.45 47.16 3,840 10,304 -0.3
16/10/2023
49.10
 1,597,300 48.71 50.55 48.51 16,517 107,069 -4.6
13/10/2023
48.71
 1,781,600 46.77 48.80 46.18 6,800 3,000 0.2
12/10/2023
46.77
 645,600 47.16 47.45 46.48 2,379 2,995 -0.0
11/10/2023
47.16
 928,700 46.67 47.45 46.28 3,320 1,100 0.1
10/10/2023
46.67
 1,559,300 45.41 47.06 45.31 150 1,200 -0.1
09/10/2023
45.41
 1,070,500 44.63 45.51 44.34 5,000 3,771 0.1
06/10/2023
44.63
 761,100 44.15 44.63 43.47 0 10,276 -0.5
05/10/2023
44.15
 816,400 44.05 45.41 43.86 0 29,500 -1.3
04/10/2023
44.05
 1,033,100 43.47 44.24 42.79 49 21,800 -1.0
03/10/2023
43.47
 977,900 44.92 45.31 43.27 5,000 17,200 -0.5
02/10/2023
44.92
 631,300 44.73 45.51 44.54 811 46,478 -2.1
29/09/2023
44.73
 938,700 45.02 45.60 44.34 2,412 170,363 -7.8
28/09/2023
45.02
 1,469,500 45.60 45.89 43.76 10,900 9,395 0.1
27/09/2023
45.60
 1,497,600 45.12 45.60 42.79 4,100 22,199 -0.8
26/09/2023
45.12
 2,166,700 47.45 48.03 44.92 4,100 1,300 0.1
25/09/2023
47.45
 1,555,700 48.03 49.39 47.06 35,600 2,013 1.7
22/09/2023
48.03
 1,804,200 48.32 48.51 46.57 26,601 18,600 0.4
21/09/2023
48.32
 1,878,800 47.35 50.16 47.06 0 0 0
20/09/2023
47.35
 1,349,100 46.28 47.35 45.99 59,500 5,200 2.6
19/09/2023
46.28
 764,700 46.09 46.67 45.51 1,300 210,750 -9.9
18/09/2023
46.09
 1,009,600 45.70 46.57 45.12 1,700 103,400 -4.8
15/09/2023
45.70
 888,100 44.73 46.18 44.73 700 0 0.0
14/09/2023
44.73
 1,132,200 45.41 45.80 44.15 278 0 0.0
13/09/2023
45.41
 1,328,800 44.54 46.09 43.86 3,800 206,634 -9.5
12/09/2023
44.54
 687,200 44.05 44.54 43.18 1,700 2,506 -0.0
11/09/2023
44.05
 1,587,000 44.54 44.92 43.08 164,118 3,728 7.3
08/09/2023
44.54
 869,600 44.15 45.12 43.66 185,100 3,602 8.3
07/09/2023
44.15
 468,200 43.95 44.34 43.18 3,300 8,100 -0.2
06/09/2023
43.95
 844,500 42.59 44.24 42.30 1,007 1,300 -0.0
05/09/2023
42.59
 625,500 42.98 43.18 42.11 600 100 0.0
31/08/2023
42.98
 666,300 42.40 43.47 42.30 27,300 1,900 1.1
30/08/2023
42.40
 1,123,500 40.56 42.50 39.98 0 0 0
29/08/2023
40.56
 949,100 40.46 41.04 40.17 50,400 3,800 2.0
28/08/2023
40.46
 973,000 38.91 40.56 38.91 5,000 9,700 -0.2
25/08/2023
38.91
 788,400 38.62 39.10 38.23 18,300 88,100 -2.8
24/08/2023
38.62
 641,300 38.13 38.71 37.65 73,900 10,000 2.5
23/08/2023
38.13
 445,000 38.23 39.10 37.65 56,600 0 2.2
22/08/2023
38.23
 557,200 38.42 38.71 37.16 57,933 7,200 2.0
21/08/2023
38.42
 1,251,500 38.33 38.81 37.16 272,900 0 10.6
18/08/2023
38.33
 2,060,200 40.56 40.75 37.94 122,400 21,500 4.1
17/08/2023
40.56
 710,600 40.36 40.85 39.98 48,124 207 2.0
16/08/2023
40.36
 624,400 40.36 40.65 39.98 43,559 2,230 1.7
15/08/2023
40.36
 884,300 40.56 40.75 39.78 63,300 24,210 1.6
14/08/2023
40.56
 629,700 39.98 40.56 39.68 41,000 26,500 0.6
11/08/2023
39.98
 1,340,800 39.20 40.17 39.00 78,900 25,700 2.2
10/08/2023
39.20
 456,500 39.59 39.78 38.91 31,700 5,000 1.1
09/08/2023
39.59
 920,000 39.59 40.07 39.00 800 11,479 -0.4
08/08/2023
39.59
 812,200 39.78 40.56 39.00 522 1,505 -0.0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 11.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/761 (Volume + 7.61%, Ratio=0.08)
07/08/2023
39.78
 751,600 38.91 40.75 39.30 2,200 600 0.1
04/08/2023
38.91
 914,900 38.99 39.08 38.38 24,800 91,028 -2.9
03/08/2023
38.99
 1,130,800 38.91 39.52 38.47 910 119,472 -5.3
02/08/2023
38.91
 563,100 38.82 39.26 38.56 0 0 0
01/08/2023
38.82
 1,072,600 39.52 40.40 38.73 0 0 0
31/07/2023
39.52
 1,663,500 38.03 39.52 37.68 28,700 76,546 -2.1
28/07/2023
38.03
 808,000 38.03 38.03 37.50 5,100 0 0.2
27/07/2023
38.03
 676,300 38.03 38.64 37.41 1,500 82,100 -3.5
26/07/2023
38.03
 1,155,200 37.76 38.20 37.24 300 102,279 -4.3
25/07/2023
37.76
 1,475,700 38.56 38.99 37.41 20,400 97,100 -3.3
24/07/2023
38.56
 924,700 38.99 39.96 38.47 1,200 64,649 -2.8
21/07/2023
38.99
 1,211,700 37.85 39.08 37.85 32,000 100 1.4
20/07/2023
37.85
 590,500 37.59 37.94 37.15 0 0 0
19/07/2023
37.59
 557,400 37.59 38.20 37.15 12,600 9,500 0.1
18/07/2023
37.59
 823,900 37.68 37.68 36.89 23,100 0 1.0
17/07/2023
37.68
 772,900 37.94 38.56 37.15 800 0 0.0
14/07/2023
37.94
 1,128,600 37.06 38.12 36.97 0 81,102 -3.5
13/07/2023
37.06
 879,100 37.15 37.59 36.80 700 100,000 -4.2
12/07/2023
37.15
 1,112,600 36.80 37.33 36.62 0 100,100 -4.2
11/07/2023
36.80
 1,067,500 36.97 37.50 36.45 31,500 43,600 -0.5
10/07/2023
36.97
 1,228,900 36.89 37.33 36.54 26,000 364,661 -14.2
07/07/2023
36.89
 1,033,800 36.45 37.33 36.01 9,000 107,700 -4.2
06/07/2023
36.45
 819,000 36.36 37.15 36.01 36,600 0 1.5
05/07/2023
36.36
 1,157,714 35.74 37.15 35.66 27,500 1,300 1.1
04/07/2023
35.74
 844,085 35.57 35.83 35.22 18,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |