Tổng Công ty cổ phần Bưu chính Viettel (vtp)

111.40
0
(0%)
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)
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
12/09/2022
49.21
 512,288 49.13 50.22 48.35 676 98 0.0
09/09/2022
49.13
 302,528 48.51 56.06 48.27 2,400 571 0.1
08/09/2022
48.51
 284,260 49.05 49.83 48.51 22,400 0 1.4
07/09/2022
49.05
 250,262 51.00 51.15 48.35 1,200 100 0.1
06/09/2022
51.00
 140,794 50.61 51.23 50.30 0 2,000 -0.1
05/09/2022
50.61
 129,675 50.38 51.23 49.83 0 70 -0.0
31/08/2022
50.38
 267,543 49.68 50.61 49.05 96,000 1,000 6.1
30/08/2022
49.68
 135,107 49.05 49.99 49.05 24,600 0 1.6
29/08/2022
49.05
 322,263 51.31 51.31 48.43 4,000 100 0.2
26/08/2022
51.31
 412,127 51.08 51.93 50.61 104,900 0 6.8
25/08/2022
51.08
 265,531 51.23 52.17 50.61 300 200 0.0
24/08/2022
51.23
 638,869 49.75 51.39 49.68 153,400 24,200 8.3
23/08/2022
49.75
 162,349 49.44 49.83 48.66 500 26,200 -1.6
22/08/2022
49.44
 314,407 49.36 49.52 48.35 38,075 7,500 1.9
19/08/2022
49.36
 186,351 49.60 50.14 48.27 691 11,418 -0.7
18/08/2022
49.60
 324,616 50.14 50.77 49.05 700 1,900 -0.1
17/08/2022
50.14
 441,065 49.75 50.77 49.68 1,500 1,200 0.0
16/08/2022
49.75
 239,352 50.14 50.53 49.44 364 926 -0.0
15/08/2022
50.14
 778,728 48.04 50.22 47.81 1,200 104,800 -6.6
12/08/2022
48.04
 211,968 47.50 48.35 47.42 6,100 400 0.3
11/08/2022
47.50
 211,736 48.90 49.05 47.42 3,100 700 0.2
10/08/2022
48.90
 432,972 47.73 49.44 47.50 4,363 8,600 -0.3
09/08/2022
47.73
 209,737 47.81 48.27 47.18 148 400 -0.0
08/08/2022
47.81
 209,484 47.73 47.88 46.56 7,400 0 0.5
05/08/2022
47.73
 294,602 48.51 48.51 47.57 2,200 3,418 -0.1
04/08/2022
48.51
 580,343 47.65 48.66 47.50 140,100 4,500 8.4
03/08/2022
47.65
 328,991 46.56 47.81 45.94 10,000 5,900 0.3
02/08/2022
46.56
 441,565 47.11 47.50 45.86 1,100 0 0.1
01/08/2022
47.11
 374,238 47.34 48.97 46.33 800 1,800 -0.1
29/07/2022
47.34
 194,939 47.50 48.97 46.87 1,900 5,000 -0.2
28/07/2022
47.50
 473,857 47.34 49.52 46.95 200 92,200 -5.6
27/07/2022
47.34
 367,611 47.11 48.97 46.41 6,500 700 0.3
26/07/2022
47.11
 550,981 47.11 47.73 45.78 3,900 200 0.2
25/07/2022
47.11
 563,793 46.64 48.27 45.08 0 8,900 -0.5
22/07/2022
46.64
 424,170 46.09 47.50 45.32 18,200 17,200 0.1
21/07/2022
46.09
 582,297 43.91 46.95 43.13 0 18,100 -1.1
20/07/2022
43.91
 373,920 42.59 43.91 42.20 0 47,800 -2.6
19/07/2022
42.59
 283,167 43.21 43.29 42.04 700 130,725 -7.1
18/07/2022
43.21
 309,116 43.45 44.77 42.75 3,300 44,001 -2.2
15/07/2022
43.45
 328,550 42.75 44.07 42.12 200 19,400 -1.1
14/07/2022
42.75
 265,413 42.82 42.98 42.04 100 37,500 -2.0
13/07/2022
42.82
 198,500 42.75 43.21 41.97 0 0 0
12/07/2022
42.75
 168,790 41.97 42.82 41.97 300 10,600 -0.6
11/07/2022
41.97
 218,248 43.13 43.68 41.97 1,500 10,100 -0.5
08/07/2022
43.13
 285,713 42.82 43.91 41.89 1,400 4,500 -0.2
07/07/2022
42.82
 154,414 43.45 43.60 42.12 2,300 1,000 0.1
06/07/2022
43.45
 155,234 44.69 45.08 42.51 1,600 800 0.0
05/07/2022
44.69
 157,474 45.08 46.17 43.99 500 2,867 -0.1
04/07/2022
45.08
 263,740 43.52 45.16 41.27 300 14,700 -0.8
01/07/2022
43.52
 172,910 43.52 44.38 42.04 1,000 9,600 -0.5
30/06/2022
43.52
 117,090 43.13 43.99 42.04 13,430 3,990 0.5
29/06/2022
43.13
 252,006 42.75 43.99 42.43 100,200 22,000 4.3
28/06/2022
42.75
 152,225 43.37 44.38 41.27 2,100 9,700 -0.4
27/06/2022
43.37
 28,910 43.60 44.23 43.21 0 0 0
24/06/2022
43.60
 206,900 43.60 44.15 42.51 98,100 1,000 5.4
23/06/2022
43.60
 233,086 41.42 44.38 41.27 43,800 3,000 2.2
22/06/2022
41.42
 133,735 40.88 42.75 40.41 800 1,100 -0.0
21/06/2022
40.88
 283,377 39.86 42.04 39.32 108,700 1,500 5.7
20/06/2022
39.86
 821,896 45.24 45.78 39.71 178,000 280,980 -5.2
17/06/2022
45.24
 386,887 48.27 48.27 44.85 23,903 30,800 -0.4
16/06/2022
48.27
 270,260 48.43 49.75 47.81 25,300 50,500 -1.6
15/06/2022
48.43
 369,410 50.22 50.22 47.34 102,900 56,800 2.9

Chính sách bảo mật | Điều khoản sử dụng |