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)
06/11/2023
26.46
 596,700 26.58 27.12 26.15 2,200 82 0.1
03/11/2023
26.58
 831,100 26.39 26.76 25.85 82,100 72 3.5
02/11/2023
26.39
 1,125,600 24.87 26.46 24.87 0 23,900 -1.0
01/11/2023
24.87
 1,426,600 24.33 25.06 24.14 204,800 1,694 8.1
31/10/2023
24.33
 1,983,800 27.49 27.85 24.08 211,800 900 8.8
30/10/2023
27.49
 1,159,700 28.40 28.46 27.12 41,052 390 1.8
27/10/2023
28.40
 761,700 27.79 28.40 27.43 1,500 1,200 0.0
26/10/2023
27.79
 1,987,000 29.01 29.19 27.06 11,300 7,806 0.2
25/10/2023
29.01
 1,098,100 29.50 29.74 28.77 1,600 900 0.0
24/10/2023
29.50
 1,186,900 28.89 29.74 28.83 1,501 1,400 0.0
23/10/2023
28.89
 1,051,700 28.28 29.13 27.98 600 5,500 -0.2
20/10/2023
28.28
 1,468,000 28.28 28.40 27.37 4,500 500 0.2
19/10/2023
28.28
 1,132,000 29.19 29.44 27.98 10,300 100 0.5
18/10/2023
29.19
 2,201,900 29.56 30.10 27.98 31,905 1,700 1.4
17/10/2023
29.56
 1,803,100 30.77 31.62 29.56 3,840 10,304 -0.3
16/10/2023
30.77
 1,597,300 30.53 31.69 30.41 16,517 107,069 -4.6
13/10/2023
30.53
 1,781,600 29.31 30.59 28.95 6,800 3,000 0.2
12/10/2023
29.31
 645,600 29.56 29.74 29.13 2,379 2,995 -0.0
11/10/2023
29.56
 928,700 29.25 29.74 29.01 3,320 1,100 0.1
10/10/2023
29.25
 1,559,300 28.46 29.50 28.40 150 1,200 -0.1
09/10/2023
28.46
 1,070,500 27.98 28.52 27.79 5,000 3,771 0.1
06/10/2023
27.98
 761,100 27.67 27.98 27.25 0 10,276 -0.5
05/10/2023
27.67
 816,400 27.61 28.46 27.49 0 29,500 -1.3
04/10/2023
27.61
 1,033,100 27.25 27.73 26.82 49 21,800 -1.0
03/10/2023
27.25
 977,900 28.16 28.40 27.12 5,000 17,200 -0.5
02/10/2023
28.16
 631,300 28.04 28.52 27.92 811 46,478 -2.1
29/09/2023
28.04
 938,700 28.22 28.58 27.79 2,412 170,363 -7.8
28/09/2023
28.22
 1,469,500 28.58 28.77 27.43 10,900 9,395 0.1
27/09/2023
28.58
 1,497,600 28.28 28.58 26.82 4,100 22,199 -0.8
26/09/2023
28.28
 2,166,700 29.74 30.10 28.16 4,100 1,300 0.1
25/09/2023
29.74
 1,555,700 30.10 30.96 29.50 35,600 2,013 1.7
22/09/2023
30.10
 1,804,200 30.29 30.41 29.19 26,601 18,600 0.4
21/09/2023
30.29
 1,878,800 29.68 31.44 29.50 0 0 0
20/09/2023
29.68
 1,349,100 29.01 29.68 28.83 59,500 5,200 2.6
19/09/2023
29.01
 764,700 28.89 29.25 28.52 1,300 210,750 -9.9
18/09/2023
28.89
 1,009,600 28.64 29.19 28.28 1,700 103,400 -4.8
15/09/2023
28.64
 888,100 28.04 28.95 28.04 700 0 0.0
14/09/2023
28.04
 1,132,200 28.46 28.71 27.67 278 0 0.0
13/09/2023
28.46
 1,328,800 27.92 28.89 27.49 3,800 206,634 -9.5
12/09/2023
27.92
 687,200 27.61 27.92 27.06 1,700 2,506 -0.0
11/09/2023
27.61
 1,587,000 27.92 28.16 27.00 164,118 3,728 7.3
08/09/2023
27.92
 869,600 27.67 28.28 27.37 185,100 3,602 8.3
07/09/2023
27.67
 468,200 27.55 27.79 27.06 3,300 8,100 -0.2
06/09/2023
27.55
 844,500 26.70 27.73 26.52 1,007 1,300 -0.0
05/09/2023
26.70
 625,500 26.94 27.06 26.39 600 100 0.0
31/08/2023
26.94
 666,300 26.58 27.25 26.52 27,300 1,900 1.1
30/08/2023
26.58
 1,123,500 25.42 26.64 25.06 0 0 0
29/08/2023
25.42
 949,100 25.36 25.73 25.18 50,400 3,800 2.0
28/08/2023
25.36
 973,000 24.39 25.42 24.39 5,000 9,700 -0.2
25/08/2023
24.39
 788,400 24.21 24.51 23.96 18,300 88,100 -2.8
24/08/2023
24.21
 641,300 23.90 24.27 23.60 73,900 10,000 2.5
23/08/2023
23.90
 445,000 23.96 24.51 23.60 56,600 0 2.2
22/08/2023
23.96
 557,200 24.08 24.27 23.29 57,933 7,200 2.0
21/08/2023
24.08
 1,251,500 24.02 24.33 23.29 272,900 0 10.6
18/08/2023
24.02
 2,060,200 25.42 25.54 23.78 122,400 21,500 4.1
17/08/2023
25.42
 710,600 25.30 25.60 25.06 48,124 207 2.0
16/08/2023
25.30
 624,400 25.30 25.48 25.06 43,559 2,230 1.7
15/08/2023
25.30
 884,300 25.42 25.54 24.94 63,300 24,210 1.6
14/08/2023
25.42
 629,700 25.06 25.42 24.87 41,000 26,500 0.6
11/08/2023
25.06
 1,340,800 24.57 25.18 24.45 78,900 25,700 2.2
10/08/2023
24.57
 456,500 24.81 24.94 24.39 31,700 5,000 1.1
09/08/2023
24.81
 920,000 24.81 25.12 24.45 800 11,479 -0.4
08/08/2023
24.81
 812,200 24.94 25.42 24.45 522 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
24.94
 751,600 24.39 25.54 24.63 2,200 600 0.1
04/08/2023
24.39
 914,900 24.44 24.50 24.06 24,800 91,028 -2.9
03/08/2023
24.44
 1,130,800 24.39 24.77 24.11 910 119,472 -5.3
02/08/2023
24.39
 563,100 24.33 24.61 24.17 0 0 0
01/08/2023
24.33
 1,072,600 24.77 25.32 24.28 0 0 0
31/07/2023
24.77
 1,663,500 23.84 24.77 23.62 28,700 76,546 -2.1
28/07/2023
23.84
 808,000 23.84 23.84 23.51 5,100 0 0.2
27/07/2023
23.84
 676,300 23.84 24.22 23.45 1,500 82,100 -3.5
26/07/2023
23.84
 1,155,200 23.67 23.95 23.34 300 102,279 -4.3
25/07/2023
23.67
 1,475,700 24.17 24.44 23.45 20,400 97,100 -3.3
24/07/2023
24.17
 924,700 24.44 25.05 24.11 1,200 64,649 -2.8
21/07/2023
24.44
 1,211,700 23.73 24.50 23.73 32,000 100 1.4
20/07/2023
23.73
 590,500 23.56 23.78 23.29 0 0 0
19/07/2023
23.56
 557,400 23.56 23.95 23.29 12,600 9,500 0.1
18/07/2023
23.56
 823,900 23.62 23.62 23.12 23,100 0 1.0
17/07/2023
23.62
 772,900 23.78 24.17 23.29 800 0 0.0
14/07/2023
23.78
 1,128,600 23.23 23.89 23.18 0 81,102 -3.5
13/07/2023
23.23
 879,100 23.29 23.56 23.07 700 100,000 -4.2
12/07/2023
23.29
 1,112,600 23.07 23.40 22.96 0 100,100 -4.2
11/07/2023
23.07
 1,067,500 23.18 23.51 22.85 31,500 43,600 -0.5
10/07/2023
23.18
 1,228,900 23.12 23.40 22.90 26,000 364,661 -14.2
07/07/2023
23.12
 1,033,800 22.85 23.40 22.57 9,000 107,700 -4.2
06/07/2023
22.85
 819,000 22.79 23.29 22.57 36,600 0 1.5
05/07/2023
22.79
 1,157,714 22.41 23.29 22.35 27,500 1,300 1.1
04/07/2023
22.41
 844,085 22.30 22.46 22.07 18,000 0 0.7
03/07/2023
22.30
 808,834 21.91 22.30 21.80 2,300 200,100 -7.9
30/06/2023
21.91
 593,792 21.63 22.02 21.58 0 0 0
29/06/2023
21.63
 544,513 22.30 22.52 21.63 0 0 0
28/06/2023
22.30
 1,056,884 21.80 22.68 21.80 2,500 42 0.1
27/06/2023
21.80
 756,006 21.85 22.30 21.52 2,300 5,100 -0.1
26/06/2023
21.85
 901,485 22.35 22.57 21.58 37,410 0 1.5
23/06/2023
22.35
 552,755 22.63 23.07 22.13 26,270 7,269 0.8
22/06/2023
22.63
 668,184 22.07 23.01 22.24 4,026 16,010 -0.5
21/06/2023
22.07
 1,066,982 21.91 22.35 21.74 52,300 7,600 1.8
20/06/2023
21.91
 1,367,557 21.08 22.02 20.92 3,414 171,000 -6.6
19/06/2023
21.08
 447,031 21.03 21.30 20.75 0 0 0
16/06/2023
21.03
 855,690 20.92 21.47 20.86 5,550 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |