Tổng Công ty cổ phần Bưu chính Viettel (vtp)

65.50
0.10
(0.15%)
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
(2026-05-18) 		-2.80 -4.11% 11,288,200 -265,776 0
63.90
71.70
65.40
2 tháng
(2026-04-17) 		-5.60 -7.89% 20,028,300 -950,855 0
63.20
71.70
65.40
3 tháng
(2026-03-18) 		-1.47 -2.20% 32,379,300 -1,090,422 -0.8
60.76
74.80
65.40
6 tháng
(2025-12-18) 		-8.75 -11.80% 80,883,800 -993,422 34.9
60.76
94.82
65.40
12 tháng
(2025-06-23) 		-16.72 -20.36% 172,500,800 -2,336,335 -74.3
60.76
94.82
65.40
24 tháng
(2024-06-26) 		3.30 5.32% 384,569,900 -4,780,897 -336.9
49.61
123.66
65.40
36 tháng
(2023-07-03) 		39.23 149.95% 677,304,645 -9,168,324 -596.6
26.17
123.66
65.40
60 tháng
(2021-07-12) 		19.46 42.37% 823,798,965 -19,427,790 -872.2
13.57
123.66
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2023
28.84
 456,500 29.12 29.26 28.62 31,700 5,000 1.1
09/08/2023
29.12
 920,000 29.12 29.48 28.69 800 11,479 -0.4
08/08/2023
29.12
 812,200 29.26 29.83 28.69 522 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
29.26
 751,600 28.62 29.98 28.91 2,200 600 0.1
04/08/2023
28.62
 914,900 28.69 28.75 28.23 24,800 91,028 -2.9
03/08/2023
28.69
 1,130,800 28.62 29.07 28.30 910 119,472 -5.3
02/08/2023
28.62
 563,100 28.56 28.88 28.36 0 0 0
01/08/2023
28.56
 1,072,600 29.07 29.72 28.49 0 0 0
31/07/2023
29.07
 1,663,500 27.97 29.07 27.72 28,700 76,546 -2.1
28/07/2023
27.97
 808,000 27.97 27.97 27.59 5,100 0 0.2
27/07/2023
27.97
 676,300 27.97 28.43 27.52 1,500 82,100 -3.5
26/07/2023
27.97
 1,155,200 27.78 28.10 27.39 300 102,279 -4.3
25/07/2023
27.78
 1,475,700 28.36 28.69 27.52 20,400 97,100 -3.3
24/07/2023
28.36
 924,700 28.69 29.40 28.30 1,200 64,649 -2.8
21/07/2023
28.69
 1,211,700 27.85 28.75 27.85 32,000 100 1.4
20/07/2023
27.85
 590,500 27.65 27.91 27.33 0 0 0
19/07/2023
27.65
 557,400 27.65 28.10 27.33 12,600 9,500 0.1
18/07/2023
27.65
 823,900 27.72 27.72 27.13 23,100 0 1.0
17/07/2023
27.72
 772,900 27.91 28.36 27.33 800 0 0.0
14/07/2023
27.91
 1,128,600 27.26 28.04 27.20 0 81,102 -3.5
13/07/2023
27.26
 879,100 27.33 27.65 27.07 700 100,000 -4.2
12/07/2023
27.33
 1,112,600 27.07 27.46 26.94 0 100,100 -4.2
11/07/2023
27.07
 1,067,500 27.20 27.59 26.81 31,500 43,600 -0.5
10/07/2023
27.20
 1,228,900 27.13 27.46 26.88 26,000 364,661 -14.2
07/07/2023
27.13
 1,033,800 26.81 27.46 26.49 9,000 107,700 -4.2
06/07/2023
26.81
 819,000 26.75 27.33 26.49 36,600 0 1.5
05/07/2023
26.75
 1,157,714 26.29 27.33 26.23 27,500 1,300 1.1
04/07/2023
26.29
 844,085 26.17 26.36 25.91 18,000 0 0.7
03/07/2023
26.17
 808,834 25.71 26.17 25.58 2,300 200,100 -7.9
30/06/2023
25.71
 593,792 25.39 25.84 25.33 0 0 0
29/06/2023
25.39
 544,513 26.17 26.42 25.39 0 0 0
28/06/2023
26.17
 1,056,884 25.58 26.62 25.58 2,500 42 0.1
27/06/2023
25.58
 756,006 25.65 26.17 25.26 2,300 5,100 -0.1
26/06/2023
25.65
 901,485 26.23 26.49 25.33 37,410 0 1.5
23/06/2023
26.23
 552,755 26.55 27.07 25.97 26,270 7,269 0.8
22/06/2023
26.55
 668,184 25.91 27.01 26.10 4,026 16,010 -0.5
21/06/2023
25.91
 1,066,982 25.71 26.23 25.52 52,300 7,600 1.8
20/06/2023
25.71
 1,367,557 24.74 25.84 24.55 3,414 171,000 -6.6
19/06/2023
24.74
 447,031 24.68 25.00 24.36 0 0 0
16/06/2023
24.68
 855,690 24.55 25.20 24.49 5,550 4,000 0.1
15/06/2023
24.55
 748,571 24.87 24.94 24.29 2,100 47,389 -1.7
14/06/2023
24.87
 600,862 24.87 25.52 24.61 2,200 83,800 -3.2
13/06/2023
24.87
 479,154 25.20 25.84 24.81 0 0 0
12/06/2023
25.20
 789,447 25.00 25.39 24.55 2,200 132,100 -5.0
09/06/2023
25.00
 677,725 24.61 25.07 24.55 500 60,000 -2.3
08/06/2023
24.61
 724,566 25.52 25.71 24.61 6,900 37,500 -1.2
07/06/2023
25.52
 649,903 25.39 25.71 25.20 14,100 146,700 -5.2
06/06/2023
25.39
 941,916 24.29 25.71 24.10 3,000 95,500 -3.6
05/06/2023
24.29
 710,231 24.29 24.49 23.90 14,100 111,700 -3.6
02/06/2023
24.29
 572,038 24.49 24.74 24.10 29,200 214,900 -7.0
01/06/2023
24.49
 1,129,594 24.42 24.68 23.71 3,910 128,500 -4.7
31/05/2023
24.42
 612,781 24.55 24.94 24.23 3,000 33,088 -1.1
30/05/2023
24.55
 843,576 23.78 24.87 23.90 2,000 100,368 -3.7
29/05/2023
23.78
 303,228 23.71 24.16 23.65 200 15,000 -0.5
26/05/2023
23.71
 808,244 23.26 24.23 23.45 700 6,757 -0.2
25/05/2023
23.26
 556,887 23.26 23.78 23.00 3,000 19 0.1
24/05/2023
23.26
 943,696 22.48 23.78 22.61 0 16,689 -0.6
23/05/2023
22.48
 679,183 22.61 22.87 22.10 500 100 0.0
22/05/2023
22.61
 970,257 22.55 22.94 21.84 57 147,000 -5.1
19/05/2023
22.55
 1,192,264 21.38 22.61 21.32 100 51,393 -1.7
18/05/2023
21.38
 1,054,362 21.58 22.22 21.19 1,000 14,100 -0.4
17/05/2023
21.58
 1,480,942 20.87 22.35 20.87 700 94,557 -3.2
16/05/2023
20.87
 1,888,291 19.38 21.06 19.38 300 206,700 -6.5
15/05/2023
19.38
 298,824 19.32 19.51 19.19 0 55,500 -1.7
12/05/2023
19.32
 595,144 19.25 19.45 19.12 13,300 16,300 -0.1
11/05/2023
19.25
 344,003 19.45 19.51 19.19 0 18,400 -0.6
10/05/2023
19.45
 541,065 19.38 19.64 19.19 20,700 55,500 -1.0
09/05/2023
19.38
 435,658 19.25 19.96 19.32 0 97,200 -2.9
08/05/2023
19.25
 250,990 19.19 19.58 19.12 1,300 51,419 -1.5
05/05/2023
19.19
 356,790 19.58 19.58 19.06 200 7,500 -0.2
04/05/2023
19.58
 615,954 20.03 20.03 19.25 11,300 67,100 -1.7
28/04/2023
20.03
 560,881 19.58 20.09 19.45 50,000 1,000 1.5
27/04/2023
19.58
 202,600 19.64 19.90 19.45 0 100 -0.0
26/04/2023
19.64
 384,752 19.64 19.70 19.25 100 100 -0
25/04/2023
19.64
 726,149 19.90 20.29 19.38 41,000 5,000 1.1
24/04/2023
19.90
 416,535 20.22 20.54 19.83 5,000 1,452 0.1
21/04/2023
20.22
 490,731 20.29 20.61 19.77 1,500 127,600 -3.9
20/04/2023
20.29
 828,417 19.90 20.74 19.83 1,800 122,300 -3.8
19/04/2023
19.90
 404,523 20.22 20.35 19.77 0 0 0
18/04/2023
20.22
 781,389 19.51 20.42 19.45 0 2,300 -0.1
17/04/2023
19.51
 420,617 19.19 19.51 19.06 0 82,818 -2.5
14/04/2023
19.19
 414,448 19.51 19.77 19.12 600 85,000 -2.5
13/04/2023
19.51
 512,258 19.32 19.96 19.25 0 105,000 -3.2
12/04/2023
19.32
 223,519 19.25 19.70 19.19 0 53,400 -1.6
11/04/2023
19.25
 755,041 19.51 19.64 18.99 700 244,000 -7.2
10/04/2023
19.51
 1,030,817 19.25 20.16 19.45 3,300 225,400 -6.8
07/04/2023
19.25
 715,708 18.99 19.38 18.74 10,300 215,000 -6.1
06/04/2023
18.99
 1,135,812 18.93 19.58 18.86 36,400 14,093 0.7
05/04/2023
18.93
 1,060,125 18.09 19.06 18.03 9,700 65,300 -1.6
04/04/2023
18.09
 424,068 18.22 18.35 17.83 16,300 1,000 0.4
03/04/2023
18.22
 604,357 17.64 18.35 17.70 735 12,400 -0.3
31/03/2023
17.64
 567,761 17.12 17.70 17.25 10,780 41,700 -0.8
30/03/2023
17.12
 382,977 17.19 17.44 16.99 1,200 3,000 -0.0
29/03/2023
17.19
 160,875 17.12 17.19 16.99 0 0 0
28/03/2023
17.12
 422,474 17.12 17.25 16.99 6,100 88,400 -2.2
27/03/2023
17.12
 293,430 17.12 17.25 16.99 0 55,000 -1.5
24/03/2023
17.12
 105,107 17.25 17.25 16.93 0 20,000 -0.5
23/03/2023
17.25
 9,918 17.25 17.31 17.06 0 94,267 -2.5
22/03/2023
17.25
 651,503 17.06 17.44 16.80 0 258,200 -6.8
21/03/2023
17.06
 180,882 16.80 17.12 16.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |