Tổng Công ty cổ phần Bưu chính Viettel (vtp)

79.40
-1.60
(-1.98%)
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
(2024-08-20) 		3.80 4.92% 11,692,900 183,799 14.5
72.90
81
81
2 tháng
(2024-07-22) 		2.50 3.18% 27,854,400 195,307 13.7
69.50
81
81
3 tháng
(2024-06-26) 		-6 -6.90% 47,045,300 -622,633 -57.6
69.50
89.50
81
6 tháng
(2024-03-25) 		-2.30 -2.76% 108,716,800 -859,154 -74.7
68.20
92
81
12 tháng
(2023-09-25) 		32.10 65.64% 237,561,900 -4,783,029 -327.2
40
94.10
81
24 tháng
(2022-09-30) 		37.51 86.23% 368,296,831 -16,452,619 -695.3
19.01
94.10
81
36 tháng
(2021-10-05) 		13.91 20.74% 430,462,000 -16,579,949 -704.5
19.01
94.10
81
60 tháng
(2019-10-16) 		22.46 38.36% 495,488,856 -17,278,484 -709.6
19.01
94.10
81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
69.18
 52,395 68.48 69.30 68.10 18,500 8,078 1.1
18/12/2020
68.48
 68,420 68.54 69.11 68.16 10,630 1,000 1.0
17/12/2020
68.54
 243,100 69.75 69.75 68.29 61,600 144,200 -9.0
16/12/2020
69.75
 109,400 69.75 70.06 69.62 41,200 78,600 -0.0
15/12/2020
69.75
 131,643 69.94 70.82 69.75 41,200 78,600 -4.1
14/12/2020
69.94
 173,180 69.18 71.02 69.43 27,440 92,165 -7.1
11/12/2020
69.18
 129,317 69.49 69.49 69.11 40,745 112,300 -7.8
10/12/2020
69.49
 59,975 69.43 69.75 69.11 23,458 5,650 1.9
09/12/2020
69.43
 78,408 69.24 69.75 68.99 33,422 34,110 -0.1
08/12/2020
69.24
 118,040 69.62 70.38 68.99 61,900 31,320 3.4
07/12/2020
69.62
 55,500 69.75 70.38 69.11 21,750 11,200 1.2
04/12/2020
69.75
 107,408 69.75 69.81 68.92 25,150 15,952 1.0
03/12/2020
69.75
 81,500 70.63 70.63 69.11 22,460 396 2.4
02/12/2020
70.63
 147,200 69.11 70.70 68.80 55,685 40,700 1.6
01/12/2020
69.11
 65,091 69.68 69.68 66.89 18,580 0 2.0
30/11/2020
69.68
 64,500 69.43 69.75 69.05 29,164 7,189 2.4
27/11/2020
69.43
 53,532 69.18 71.02 69.05 3,750 1,910 0.0
26/11/2020
69.18
 66,844 70.38 71.97 68.61 3,750 1,910 0.2
25/11/2020
70.38
 88,400 71.65 72.28 70.38 1,100 19,300 -2.0
24/11/2020
71.65
 231,700 72.28 73.23 71.02 0 0 0
23/11/2020
72.28
 367,400 68.73 72.92 68.73 48,300 84,820 0
20/11/2020
68.73
 100,562 68.54 69.11 68.48 12,473 41,800 -3.2
19/11/2020
68.54
 95,894 68.48 68.61 68.16 23,200 15,700 0.8
18/11/2020
68.48
 44,208 68.80 68.80 68.23 28,030 0 3.0
17/11/2020
68.80
 109,756 68.35 68.80 68.16 86,000 32,000 5.8
16/11/2020
68.35
 78,012 68.61 68.80 67.78 65,275 5,400 6.4
13/11/2020
68.61
 60,856 67.53 69.75 67.59 54,190 504 5.8
12/11/2020
67.53
 190,034 67.84 67.84 66.58 90,300 96,400 -0.6
11/11/2020
67.84
 117,687 69.11 69.11 67.78 551,310 551,120 0.0
10/11/2020
69.11
 41,312 69.81 70.32 69.11 17,710 6,309 1.3
09/11/2020
69.81
 92,882 68.73 70.38 69.37 18,110 100 2.0
06/11/2020
68.73
 103,744 68.48 68.86 68.16 42,810 14,437 3.1
05/11/2020
68.48
 30,000 68.48 68.48 68.16 21,210 1,100 2.2
04/11/2020
68.48
 87,534 67.78 68.61 67.65 21,710 29,300 -0.8
03/11/2020
67.78
 56,695 67.84 68.16 67.53 23,310 36,600 -1.4
02/11/2020
67.84
 84,060 68.48 68.48 67.40 28,250 68,500 -4.3
30/10/2020
68.48
 87,759 66.89 69.11 67.84 59,824 4,000 6.0
29/10/2020
66.89
 40,177 67.21 67.27 66.70 32,440 27,886 0.5
28/10/2020
67.21
 82,869 67.65 68.23 66.83 22,610 9,500 1.4
27/10/2020
67.65
 55,011 67.59 68.48 67.59 23,510 1,600 2.4
26/10/2020
67.59
 36,769 68.42 68.48 67.59 3,000 0 0.3
23/10/2020
68.42
 91,338 67.59 68.54 67.46 57,604 30,090 3.0
22/10/2020
67.59
 45,249 68.10 68.10 67.34 1,603 10,900 -1.0
21/10/2020
68.10
 32,020 68.54 68.86 68.10 382 9,500 -1.0
20/10/2020
68.54
 106,600 68.54 68.80 68.03 128,700 52,200 8.3
19/10/2020
68.54
 162,502 68.67 68.67 67.72 117,820 80,100 4.1
16/10/2020
68.67
 179,249 67.46 68.80 67.53 181,800 80,208 11.0
15/10/2020
67.46
 85,800 66.89 67.46 67.02 185,889 178,334 0.8
14/10/2020
66.89
 97,972 67.34 67.78 66.70 11,653 30,600 -2.0
13/10/2020
67.34
 53,800 67.21 67.40 66.96 430 300 0.0
12/10/2020
67.21
 166,800 68.99 68.99 66.89 2,450 7,849 -0.6
09/10/2020
68.99
 92,081 68.03 68.99 67.91 3,990 4,100 -0.0
08/10/2020
68.03
 142,586 67.91 69.11 67.72 57,400 61,800 -0.5
07/10/2020
67.91
 93,470 67.91 71.65 67.53 32,110 40,276 -0.9
06/10/2020
67.91
 188,987 68.48 69.11 67.84 129,720 140,200 -1.1
05/10/2020
68.48
 156,489 68.48 72.92 68.16 64,090 70,317 -0.7
02/10/2020
68.48
 215,982 69.68 70.32 67.21 39,630 50,700 -1.2
01/10/2020
69.68
 214,876 70.70 76.09 69.11 44,700 110,500 0
30/09/2020
70.70
 292,339 66.77 71.02 56.30 15,357 9,305 0.7
29/09/2020
66.77
 255,176 64.99 67.21 55.23 64,934 8,893 5.8
28/09/2020
64.99
 133,100 65.82 65.94 63.41 32,648 11,669 2.2
25/09/2020
65.82
 67,561 65.88 65.88 55.99 20,332 2,023 1.9
24/09/2020
65.88
 49,250 65.63 65.94 65.69 20,300 2,000 1.9
23/09/2020
65.63
 46,023 65.63 65.88 65.50 1 603 -0.1
22/09/2020
65.63
 20,528 65.94 65.94 65.31 1,900 1,000 0.1
21/09/2020
65.94
 76,691 65.63 66.58 65.31 41,227 7,607 3.5
18/09/2020
65.63
 83,192 65.94 65.94 65.18 10,020 54,500 -4.6
17/09/2020
65.94
 23,185 66.26 66.26 65.82 502 125 0.0
16/09/2020
66.26
 53,731 65.94 66.51 65.82 61,020 61,962 -0.1
15/09/2020
65.94
 29,190 65.94 66.58 65.82 51,713 51,000 0.1
14/09/2020
65.94
 48,810 66.45 66.58 65.56 7,900 28,230 -2.1
11/09/2020
66.45
 79,404 65.94 66.58 65.94 48,027 15,600 3.4
10/09/2020
65.94
 28,191 65.63 66.26 64.67 8,800 1,500 0.8
09/09/2020
65.63
 111,548 65.88 66.01 64.86 62,800 70,100 -0.0
08/09/2020
65.88
 53,487 66.32 66.58 65.82 62,800 70,100 -0.8
07/09/2020
66.32
 41,335 66.96 67.21 66.32 101,390 100,500 0.1
04/09/2020
66.96
 163,260 66.83 67.08 65.94 92,100 10,700 8.5
03/09/2020
66.83
 70,318 66.58 67.15 65.94 78,700 51,601 2.9
01/09/2020
66.58
 57,206 67.15 67.21 66.45 50,100 64,500 -1.5
31/08/2020
67.15
 90,676 67.53 67.53 66.64 46,310 6,000 4.3
28/08/2020
67.53
 188,155 67.15 67.84 66.26 86,000 94,000 -0.8
27/08/2020
67.15
 196,640 66.58 67.21 64.67 41,370 103,050 -6.3
26/08/2020
66.58
 164,502 68.48 72.92 65.94 200 110,300 -11.7
25/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/393 (Volume + 39.30%, Ratio=0.39)
25/08/2020
68.48
 375,156 63.55 72.92 67.53 17,000 158,100 -15.3
24/08/2020
63.54
 127,657 62.28 65.30 62.28 4,008 37,400 -4.7
21/08/2020
62.28
 151,941 63.32 63.72 61.92 4,500 97,090 -12.8
20/08/2020
63.32
 73,273 63.77 64.35 63.05 2,756 27,300 -3.5
19/08/2020
63.77
 91,767 64.62 64.62 63.09 21,450 31,000 -1.4
18/08/2020
64.62
 95,628 62.42 64.62 62.82 3,700 6,100 -0.3
17/08/2020
62.42
 218,400 59.67 63.95 60.80 11,000 91,520 -11.2
14/08/2020
59.67
 160,283 57.64 60.75 57.64 3,231 63,000 -7.9
13/08/2020
57.64
 46,030 57.42 57.64 56.97 11,600 34,500 -2.9
12/08/2020
57.42
 36,726 57.19 58.09 56.65 0 2,800 -0.4
11/08/2020
57.19
 50,279 56.74 57.19 56.29 18,697 37,500 -2.4
10/08/2020
56.74
 60,784 57.60 57.60 49.54 900 36,100 -4.4
07/08/2020
57.60
 58,703 56.43 57.96 56.56 9,800 35,100 -3.2
06/08/2020
56.43
 77,007 56.74 57.24 56.43 8,800 52,500 -5.5
05/08/2020
56.74
 121,264 57.64 58.14 56.74 4,700 59,100 -6.9
04/08/2020
57.64
 24,936 58.09 58.77 57.64 7,100 69,000 -7.9
03/08/2020
58.09
 31,135 57.37 58.99 57.24 2,800 17,346 -1.9

Chính sách bảo mật | Điều khoản sử dụng |