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
(2025-11-05) 		-9.20 -8.36% 11,314,300 -328,300 -34.7
99
110
99.30
2 tháng
(2025-10-06) 		6.20 6.55% 36,839,500 283,900 29.3
94.60
119.30
99.30
3 tháng
(2025-09-08) 		2.61 2.66% 43,133,400 170,300 19.0
94.60
119.30
99.30
6 tháng
(2025-06-09) 		-8.56 -7.83% 98,964,600 -1,344,613 -110.1
94.60
123.90
99.30
12 tháng
(2024-12-10) 		-41.09 -28.96% 185,943,600 -3,300,679 -317.1
94.60
168.10
99.30
24 tháng
(2023-12-18) 		54.91 119.64% 472,124,412 -7,768,317 -609.1
45.89
168.10
99.30
36 tháng
(2022-12-21) 		76.56 315.85% 656,677,905 -17,247,311 -898.8
22.48
168.10
99.30
60 tháng
(2020-12-31) 		34.05 51.01% 775,282,213 -21,612,904 -1,182.8
18.44
168.10
99.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2023
23.45
 214,015 23.80 24.06 23.27 11,500 0 0.3
06/02/2023
23.80
 182,698 23.80 23.89 23.36 1,400 0 0.0
03/02/2023
23.80
 442,335 24.68 24.68 23.45 5,073 46,491 -1.1
02/02/2023
24.68
 371,057 25.03 25.12 24.42 19,300 0 0.5
01/02/2023
25.03
 1,130,264 25.56 26.00 25.03 25,688 442,493 -12.2
31/01/2023
25.56
 727,624 25.82 26.00 24.94 7,700 147,600 -4.1
30/01/2023
25.82
 567,282 25.12 26.17 25.12 100 210,100 -6.2
27/01/2023
25.12
 634,318 24.85 25.47 24.42 24,300 345,314 -9.2
19/01/2023
24.85
 321,845 24.85 25.12 24.59 10,600 150,300 -3.9
18/01/2023
24.85
 393,725 24.15 25.12 24.15 9,925 162,900 -4.3
17/01/2023
24.15
 324,077 24.06 24.33 23.89 2,900 125,579 -3.4
16/01/2023
24.06
 123,619 24.24 24.33 23.71 1,100 0 0.0
13/01/2023
24.24
 268,809 24.06 24.50 24.15 1,771 170,000 -4.7
12/01/2023
24.06
 237,246 24.06 24.77 23.98 1,000 150,333 -4.1
11/01/2023
24.06
 382,593 23.80 24.24 23.80 151,000 237,442 -2.4
10/01/2023
23.80
 228,588 23.54 24.33 23.27 21,100 65,400 -1.2
09/01/2023
23.54
 119,795 23.62 23.98 23.45 460 4,600 -0.1
06/01/2023
23.62
 225,469 24.15 24.33 23.45 500 93,000 -2.5
05/01/2023
24.15
 180,432 24.59 24.59 23.98 300 106,027 -2.9
04/01/2023
24.59
 249,090 24.85 25.29 24.42 300 66,700 -1.9
03/01/2023
24.85
 393,605 23.45 25.29 23.36 3,800 172,823 -4.7
30/12/2022
23.45
 86,186 22.75 23.54 22.83 100 10,400 -0.3
29/12/2022
22.75
 180,697 22.75 23.45 22.40 2,300 93,372 -2.4
28/12/2022
22.75
 234,215 22.57 22.92 22.40 2,300 214,543 -5.5
27/12/2022
22.57
 181,279 22.66 23.36 22.31 7,500 100,000 -2.4
26/12/2022
22.66
 255,633 23.80 23.80 22.13 1,100 109,314 -2.9
23/12/2022
23.80
 160,506 23.45 24.24 22.92 100 45,200 -1.2
22/12/2022
23.45
 191,255 24.24 24.24 22.66 2,500 81,300 -2.1
21/12/2022
24.24
 403,732 25.03 25.03 22.75 5,536 159,400 -4.2
20/12/2022
25.03
 382,175 25.91 26.35 24.42 14,114 80,093 -1.8
19/12/2022
25.91
 300,170 26.70 27.14 25.82 3,855 119,600 -3.5
16/12/2022
26.70
 472,684 27.49 29.95 26.35 3,421 200,600 -6.0
15/12/2022
27.49
 407,050 26.79 27.66 26.52 5,986 174,800 -5.3
14/12/2022
26.79
 380,302 25.64 27.05 25.21 5,094 22,200 -0.5
13/12/2022
25.64
 143,684 25.47 25.73 25.12 1,200 20,000 -0.5
12/12/2022
25.47
 214,355 25.82 26.44 25.29 2,900 48,000 -1.3
09/12/2022
25.82
 265,605 26.52 26.61 25.12 3,150 53,100 -1.4
08/12/2022
26.52
 168,776 25.47 27.49 25.47 3,800 30,000 -0.8
07/12/2022
25.47
 149,111 26.35 26.35 25.12 6,301 30,091 -0.7
06/12/2022
26.35
 234,868 28.02 28.28 26.35 4,200 45,300 -1.3
05/12/2022
28.02
 170,760 28.81 29.42 27.84 9,100 65,700 -1.8
02/12/2022
28.81
 114,873 28.63 29.07 27.58 11,553 32,800 -0.7
01/12/2022
28.63
 284,075 29.25 30.30 27.84 11,675 122,000 -3.6
30/11/2022
29.25
 155,940 28.81 29.42 28.46 8,100 4,500 0.1
29/11/2022
28.81
 179,220 29.16 29.42 27.66 1,000 256 0.0
28/11/2022
29.16
 233,185 26.87 29.33 26.87 6,609 4,200 0.1
25/11/2022
26.87
 128,048 25.21 26.87 25.21 1,575 100 0.0
24/11/2022
25.21
 65,900 25.38 26.00 24.68 5,600 0 0.2
23/11/2022
25.38
 178,384 25.82 26.17 25.03 32,100 0 0.9
22/11/2022
25.82
 190,054 24.59 26.61 24.42 5,313 2,600 0.1
21/11/2022
24.59
 77,251 23.36 24.94 19.41 400 800 -0.0
18/11/2022
23.36
 180,933 22.66 23.98 21.17 9,700 4,700 0.1
17/11/2022
22.66
 206,038 21.60 22.66 21.52 1,500 0 0.0
16/11/2022
21.60
 237,864 18.44 21.60 17.13 7,300 0 0.1
15/11/2022
18.44
 293,634 21.43 21.52 18.44 8,600 51,000 -0.9
14/11/2022
21.43
 230,706 23.36 23.54 20.55 19,145 75,000 -1.4
11/11/2022
23.36
 126,267 24.06 25.38 23.10 9,700 22,000 -0.3
10/11/2022
24.06
 180,610 26.52 26.52 22.83 13,870 24,000 -0.3
09/11/2022
26.52
 80,787 25.91 26.96 26.08 7,100 45,000 -1.1
08/11/2022
25.91
 130,973 26.26 26.61 25.56 4,200 41,745 -1.1
07/11/2022
26.26
 197,106 27.23 27.66 26.00 45,360 66,217 -0.6
04/11/2022
27.23
 300,000 29.07 29.60 26.00 111,116 120,100 -0.3
03/11/2022
29.07
 279,699 30.65 31.09 29.07 13,100 73,900 -2.0
02/11/2022
30.65
 146,332 31.62 31.97 30.65 1,300 51,000 -1.8
01/11/2022
31.62
 110,708 31.88 32.23 31.35 2,509 58,600 -2.0
31/10/2022
31.88
 110,637 32.14 33.11 31.35 4,600 46,500 -1.5
28/10/2022
32.14
 103,686 32.06 33.37 32.14 9,200 28,000 -0.7
27/10/2022
32.06
 157,844 31.62 32.50 31.18 2,800 75,500 -2.6
26/10/2022
31.62
 110,980 33.64 33.81 28.63 6,100 27,445 -0.8
25/10/2022
33.64
 261,935 33.02 36.89 31.62 131,200 135,200 -0.1
24/10/2022
33.02
 192,206 35.13 35.39 32.58 108,554 46,000 2.4
21/10/2022
35.13
 216,659 37.68 37.76 35.13 58,300 29,400 1.2
20/10/2022
37.68
 50,776 38.29 39.26 37.59 2,600 24,700 -1.0
19/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/933 (Volume + 9.33%, Ratio=0.09)
19/10/2022
38.29
 111,157 37.99 41.72 37.76 4,700 75,026 -3.1
18/10/2022
38.00
 81,136 37.06 38.15 37.30 2,600 0 0.1
17/10/2022
37.06
 68,476 37.30 37.37 36.59 200 13,000 -0.6
14/10/2022
37.30
 219,848 36.98 38.15 36.91 9,900 176,300 -8.0
13/10/2022
36.98
 186,578 38.31 40.10 36.83 3,400 120,200 -5.6
12/10/2022
38.31
 96,775 37.06 38.62 36.83 945 46,400 -2.2
11/10/2022
37.06
 90,117 39.01 39.16 37.06 21,600 31,600 -0.5
10/10/2022
39.01
 91,968 38.15 39.32 36.59 17,650 39,018 -1.1
07/10/2022
38.15
 146,222 40.18 40.18 36.28 9,700 2,300 0.4
06/10/2022
40.18
 72,548 41.27 41.34 40.10 13,670 1,000 0.7
05/10/2022
41.27
 50,981 40.41 41.73 40.95 4,450 5,029 -0.0
04/10/2022
40.41
 166,083 40.49 41.97 40.33 2,550 38,213 -1.9
03/10/2022
40.49
 101,768 42.20 42.28 40.49 23,500 15,300 0.4
30/09/2022
42.20
 303,531 42.75 42.75 39.71 10,060 66,037 -3.0
29/09/2022
42.75
 101,465 42.82 43.84 42.75 2,800 27,801 -1.4
28/09/2022
42.82
 187,132 44.61 44.61 42.51 2,400 98,716 -5.4
27/09/2022
44.61
 118,270 44.30 44.93 44.07 900 61,215 -3.4
26/09/2022
44.30
 203,100 45.63 45.63 43.84 72,000 15,600 3.2
23/09/2022
45.63
 83,600 45.16 46.09 45.00 29,200 4,712 1.4
22/09/2022
45.16
 98,213 44.93 45.24 44.38 1,116 3,072 -0.1
21/09/2022
44.93
 27,897 44.69 45.16 44.38 0 0 0
20/09/2022
44.69
 131,896 43.91 45.55 44.69 56,900 900 3.2
19/09/2022
43.91
 185,611 45.78 45.94 43.60 6,951 950 0.3
16/09/2022
45.78
 110,238 46.95 47.11 45.55 2,228 39 0.1
15/09/2022
46.95
 542,811 46.33 47.26 45.08 203,800 24,948 10.5
14/09/2022
46.33
 415,742 48.27 48.27 45.94 8,260 10,200 -0.1
13/09/2022
48.27
 350,912 49.21 49.83 47.50 2,400 665 0.1

Chính sách bảo mật | Điều khoản sử dụng |