Tổng Công ty cổ phần Bưu chính Viettel (vtp)

90.90
1.20
(1.34%)
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
(2026-02-23) 		-20.10 -18.42% 9,002,800 -574,200 -48.0
89
109.10
89.70
2 tháng
(2026-01-16) 		-33 -27.05% 30,826,100 -164,900 5.5
89
125.50
89.70
3 tháng
(2025-12-17) 		-12.20 -12.06% 48,915,800 235,900 48.3
89
128.90
89.70
6 tháng
(2025-09-18) 		-13.14 -12.87% 91,716,600 227,600 48.4
89
128.90
89.70
12 tháng
(2025-03-24) 		-52.99 -37.32% 187,139,100 -2,050,474 -116.5
89
141.99
89.70
24 tháng
(2024-03-27) 		2.26 2.60% 456,380,200 -3,316,691 -298.6
66.17
168.10
89.70
36 tháng
(2023-04-03) 		64.23 259.35% 688,271,617 -11,191,893 -693.6
24.59
168.10
89.70
60 tháng
(2021-04-12) 		36.15 68.41% 808,498,232 -16,101,663 -645.0
18.44
168.10
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2023
35.57
 808,834 34.95 35.57 34.78 2,300 200,100 -7.9
30/06/2023
34.95
 593,792 34.52 35.13 34.43 0 0 0
29/06/2023
34.52
 544,513 35.57 35.92 34.52 0 0 0
28/06/2023
35.57
 1,056,884 34.78 36.18 34.78 2,500 42 0.1
27/06/2023
34.78
 756,006 34.87 35.57 34.34 2,300 5,100 -0.1
26/06/2023
34.87
 901,485 35.66 36.01 34.43 37,410 0 1.5
23/06/2023
35.66
 552,755 36.10 36.80 35.31 26,270 7,269 0.8
22/06/2023
36.10
 668,184 35.22 36.71 35.48 4,026 16,010 -0.5
21/06/2023
35.22
 1,066,982 34.95 35.66 34.69 52,300 7,600 1.8
20/06/2023
34.95
 1,367,557 33.64 35.13 33.37 3,414 171,000 -6.6
19/06/2023
33.64
 447,031 33.55 33.99 33.11 0 0 0
16/06/2023
33.55
 855,690 33.37 34.25 33.29 5,550 4,000 0.1
15/06/2023
33.37
 748,571 33.81 33.90 33.02 2,100 47,389 -1.7
14/06/2023
33.81
 600,862 33.81 34.69 33.46 2,200 83,800 -3.2
13/06/2023
33.81
 479,154 34.25 35.13 33.72 0 0 0
12/06/2023
34.25
 789,447 33.99 34.52 33.37 2,200 132,100 -5.0
09/06/2023
33.99
 677,725 33.46 34.08 33.37 500 60,000 -2.3
08/06/2023
33.46
 724,566 34.69 34.95 33.46 6,900 37,500 -1.2
07/06/2023
34.69
 649,903 34.52 34.95 34.25 14,100 146,700 -5.2
06/06/2023
34.52
 941,916 33.02 34.95 32.76 3,000 95,500 -3.6
05/06/2023
33.02
 710,231 33.02 33.29 32.50 14,100 111,700 -3.6
02/06/2023
33.02
 572,038 33.29 33.64 32.76 29,200 214,900 -7.0
01/06/2023
33.29
 1,129,594 33.20 33.55 32.23 3,910 128,500 -4.7
31/05/2023
33.20
 612,781 33.37 33.90 32.93 3,000 33,088 -1.1
30/05/2023
33.37
 843,576 32.32 33.81 32.50 2,000 100,368 -3.7
29/05/2023
32.32
 303,228 32.23 32.85 32.14 200 15,000 -0.5
26/05/2023
32.23
 808,244 31.62 32.93 31.88 700 6,757 -0.2
25/05/2023
31.62
 556,887 31.62 32.32 31.27 3,000 19 0.1
24/05/2023
31.62
 943,696 30.56 32.32 30.74 0 16,689 -0.6
23/05/2023
30.56
 679,183 30.74 31.09 30.04 500 100 0.0
22/05/2023
30.74
 970,257 30.65 31.18 29.68 57 147,000 -5.1
19/05/2023
30.65
 1,192,264 29.07 30.74 28.98 100 51,393 -1.7
18/05/2023
29.07
 1,054,362 29.33 30.21 28.81 1,000 14,100 -0.4
17/05/2023
29.33
 1,480,942 28.37 30.39 28.37 700 94,557 -3.2

Chính sách bảo mật | Điều khoản sử dụng |