Tổng Công ty cổ phần Bưu chính Viettel (vtp)

112.30
0.90
(0.81%)
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
(2025-12-30) 		17.30 17.64% 27,055,900 1,268,900 143.4
95.60
128.90
111.40
2 tháng
(2025-12-01) 		13.80 13.58% 34,657,700 1,141,700 131.1
95.60
128.90
111.40
3 tháng
(2025-10-31) 		-0.10 -0.09% 49,433,900 827,500 96.5
95.60
128.90
111.40
6 tháng
(2025-08-04) 		3.17 2.82% 92,505,200 506,808 69.2
94.60
128.90
111.40
12 tháng
(2025-02-03) 		-45.38 -28.22% 188,912,200 -1,812,630 -135.0
94.60
165.23
111.40
24 tháng
(2024-02-15) 		48.94 73.63% 469,351,416 -2,944,313 -261.6
65.78
168.10
111.40
36 tháng
(2023-02-14) 		92.04 393.98% 679,939,017 -12,980,541 -682.6
22.48
168.10
111.40
60 tháng
(2021-02-24) 		56.03 94.38% 800,510,916 -18,860,310 -898.0
18.44
168.10
111.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2023
28.37
 1,888,291 26.35 28.63 26.35 300 206,700 -6.5
15/05/2023
26.35
 298,824 26.26 26.52 26.08 0 55,500 -1.7
12/05/2023
26.26
 595,144 26.17 26.44 26.00 13,300 16,300 -0.1
11/05/2023
26.17
 344,003 26.44 26.52 26.08 0 18,400 -0.6
10/05/2023
26.44
 541,065 26.35 26.70 26.08 20,700 55,500 -1.0
09/05/2023
26.35
 435,658 26.17 27.14 26.26 0 97,200 -2.9
08/05/2023
26.17
 250,990 26.08 26.61 26.00 1,300 51,419 -1.5
05/05/2023
26.08
 356,790 26.61 26.61 25.91 200 7,500 -0.2
04/05/2023
26.61
 615,954 27.23 27.23 26.17 11,300 67,100 -1.7
28/04/2023
27.23
 560,881 26.61 27.31 26.44 50,000 1,000 1.5
27/04/2023
26.61
 202,600 26.70 27.05 26.44 0 100 -0.0
26/04/2023
26.70
 384,752 26.70 26.79 26.17 100 100 -0
25/04/2023
26.70
 726,149 27.05 27.58 26.35 41,000 5,000 1.1
24/04/2023
27.05
 416,535 27.49 27.93 26.96 5,000 1,452 0.1
21/04/2023
27.49
 490,731 27.58 28.02 26.87 1,500 127,600 -3.9
20/04/2023
27.58
 828,417 27.05 28.19 26.96 1,800 122,300 -3.8
19/04/2023
27.05
 404,523 27.49 27.66 26.87 0 0 0
18/04/2023
27.49
 781,389 26.52 27.75 26.44 0 2,300 -0.1
17/04/2023
26.52
 420,617 26.08 26.52 25.91 0 82,818 -2.5
14/04/2023
26.08
 414,448 26.52 26.87 26.00 600 85,000 -2.5
13/04/2023
26.52
 512,258 26.26 27.14 26.17 0 105,000 -3.2
12/04/2023
26.26
 223,519 26.17 26.79 26.08 0 53,400 -1.6
11/04/2023
26.17
 755,041 26.52 26.70 25.82 700 244,000 -7.2
10/04/2023
26.52
 1,030,817 26.17 27.40 26.44 3,300 225,400 -6.8
07/04/2023
26.17
 715,708 25.82 26.35 25.47 10,300 215,000 -6.1
06/04/2023
25.82
 1,135,812 25.73 26.61 25.64 36,400 14,093 0.7
05/04/2023
25.73
 1,060,125 24.59 25.91 24.50 9,700 65,300 -1.6
04/04/2023
24.59
 424,068 24.77 24.94 24.24 16,300 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |