Tổng Công ty cổ phần Bưu chính Viettel (vtp)

124
3
(2.48%)
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
(2024-10-23) 		37.20 42.86% 31,253,400 392,736 38.6
86.80
124
124
2 tháng
(2024-09-23) 		45.99 58.96% 54,688,700 434,936 41.6
75.80
124
124
3 tháng
(2024-08-26) 		49.43 66.28% 65,204,400 564,736 52.0
71.53
124
124
6 tháng
(2024-05-27) 		47.46 62.01% 142,050,600 624,827 54.8
68.20
124
124
12 tháng
(2023-11-28) 		77.59 167.17% 284,462,912 -4,218,998 -256.6
46.41
124
124
24 tháng
(2022-12-05) 		95.67 337.65% 462,865,845 -14,517,207 -571.0
22.74
124
124
36 tháng
(2021-12-08) 		66.28 114.84% 524,440,666 -15,722,533 -624.0
18.65
124
124
60 tháng
(2019-12-19) 		72.34 140.04% 596,020,394 -17,019,118 -705.6
18.65
124
124
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
67.82
 41,312 68.50 69.00 67.82 17,710 6,309 1.3
09/11/2020
68.50
 92,882 67.44 69.06 68.07 18,110 100 2.0
06/11/2020
67.44
 103,744 67.19 67.57 66.88 42,810 14,437 3.1
05/11/2020
67.19
 30,000 67.19 67.19 66.88 21,210 1,100 2.2
04/11/2020
67.19
 87,534 66.51 67.32 66.39 21,710 29,300 -0.8
03/11/2020
66.51
 56,695 66.57 66.88 66.26 23,310 36,600 -1.4
02/11/2020
66.57
 84,060 67.19 67.19 66.14 28,250 68,500 -4.3
30/10/2020
67.19
 87,759 65.64 67.82 66.57 59,824 4,000 6.0
29/10/2020
65.64
 40,177 65.95 66.01 65.45 32,440 27,886 0.5
28/10/2020
65.95
 82,869 66.39 66.95 65.58 22,610 9,500 1.4
27/10/2020
66.39
 55,011 66.32 67.19 66.32 23,510 1,600 2.4
26/10/2020
66.32
 36,769 67.13 67.19 66.32 3,000 0 0.3
23/10/2020
67.13
 91,338 66.32 67.26 66.20 57,604 30,090 3.0
22/10/2020
66.32
 45,249 66.82 66.82 66.07 1,603 10,900 -1.0
21/10/2020
66.82
 32,020 67.26 67.57 66.82 382 9,500 -1.0
20/10/2020
67.26
 106,600 67.26 67.51 66.76 128,700 52,200 8.3
19/10/2020
67.26
 162,502 67.38 67.38 66.45 117,820 80,100 4.1
16/10/2020
67.38
 179,249 66.20 67.51 66.26 181,800 80,208 11.0
15/10/2020
66.20
 85,800 65.64 66.20 65.76 185,889 178,334 0.8
14/10/2020
65.64
 97,972 66.07 66.51 65.45 11,653 30,600 -2.0
13/10/2020
66.07
 53,800 65.95 66.14 65.70 430 300 0.0
12/10/2020
65.95
 166,800 67.69 67.69 65.64 2,450 7,849 -0.6
09/10/2020
67.69
 92,081 66.76 67.69 66.63 3,990 4,100 -0.0
08/10/2020
66.76
 142,586 66.63 67.82 66.45 57,400 61,800 -0.5
07/10/2020
66.63
 93,470 66.63 70.31 66.26 32,110 40,276 -0.9
06/10/2020
66.63
 188,987 67.19 67.82 66.57 129,720 140,200 -1.1
05/10/2020
67.19
 156,489 67.19 71.55 66.88 64,090 70,317 -0.7
02/10/2020
67.19
 215,982 68.38 69.00 65.95 39,630 50,700 -1.2
01/10/2020
68.38
 214,876 69.37 74.66 67.82 44,700 110,500 0
30/09/2020
69.37
 292,339 65.51 69.68 55.25 15,357 9,305 0.7
29/09/2020
65.51
 255,176 63.77 65.95 54.19 64,934 8,893 5.8
28/09/2020
63.77
 133,100 64.58 64.71 62.22 32,648 11,669 2.2
25/09/2020
64.58
 67,561 64.64 64.64 54.94 20,332 2,023 1.9
24/09/2020
64.64
 49,250 64.39 64.71 64.46 20,300 2,000 1.9
23/09/2020
64.39
 46,023 64.39 64.64 64.27 1 603 -0.1
22/09/2020
64.39
 20,528 64.71 64.71 64.08 1,900 1,000 0.1
21/09/2020
64.71
 76,691 64.39 65.33 64.08 41,227 7,607 3.5
18/09/2020
64.39
 83,192 64.71 64.71 63.96 10,020 54,500 -4.6
17/09/2020
64.71
 23,185 65.02 65.02 64.58 502 125 0.0
16/09/2020
65.02
 53,731 64.71 65.27 64.58 61,020 61,962 -0.1
15/09/2020
64.71
 29,190 64.71 65.33 64.58 51,713 51,000 0.1
14/09/2020
64.71
 48,810 65.20 65.33 64.33 7,900 28,230 -2.1
11/09/2020
65.20
 79,404 64.71 65.33 64.71 48,027 15,600 3.4
10/09/2020
64.71
 28,191 64.39 65.02 63.46 8,800 1,500 0.8
09/09/2020
64.39
 111,548 64.64 64.77 63.65 62,800 70,100 -0.0
08/09/2020
64.64
 53,487 65.08 65.33 64.58 62,800 70,100 -0.8
07/09/2020
65.08
 41,335 65.70 65.95 65.08 101,390 100,500 0.1
04/09/2020
65.70
 163,260 65.58 65.83 64.71 92,100 10,700 8.5
03/09/2020
65.58
 70,318 65.33 65.89 64.71 78,700 51,601 2.9
01/09/2020
65.33
 57,206 65.89 65.95 65.20 50,100 64,500 -1.5
31/08/2020
65.89
 90,676 66.26 66.26 65.39 46,310 6,000 4.3
28/08/2020
66.26
 188,155 65.89 66.57 65.02 86,000 94,000 -0.8
27/08/2020
65.89
 196,640 65.33 65.95 63.46 41,370 103,050 -6.3
26/08/2020
65.33
 164,502 67.19 71.55 64.71 200 110,300 -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
67.19
 375,156 62.35 71.55 66.26 17,000 158,100 -15.3
24/08/2020
62.35
 127,657 61.11 64.07 61.11 4,008 37,400 -4.7
21/08/2020
61.11
 151,941 62.13 62.53 60.76 4,500 97,090 -12.8
20/08/2020
62.13
 73,273 62.57 63.15 61.87 2,756 27,300 -3.5
19/08/2020
62.57
 91,767 63.41 63.41 61.91 21,450 31,000 -1.4
18/08/2020
63.41
 95,628 61.25 63.41 61.64 3,700 6,100 -0.3
17/08/2020
61.25
 218,400 58.55 62.75 59.66 11,000 91,520 -11.2
14/08/2020
58.55
 160,283 56.56 59.61 56.56 3,231 63,000 -7.9
13/08/2020
56.56
 46,030 56.34 56.56 55.90 11,600 34,500 -2.9
12/08/2020
56.34
 36,726 56.12 57.00 55.59 0 2,800 -0.4
11/08/2020
56.12
 50,279 55.68 56.12 55.24 18,697 37,500 -2.4
10/08/2020
55.68
 60,784 56.52 56.52 48.61 900 36,100 -4.4
07/08/2020
56.52
 58,703 55.37 56.87 55.50 9,800 35,100 -3.2
06/08/2020
55.37
 77,007 55.68 56.16 55.37 8,800 52,500 -5.5
05/08/2020
55.68
 121,264 56.56 57.05 55.68 4,700 59,100 -6.9
04/08/2020
56.56
 24,936 57.00 57.67 56.56 7,100 69,000 -7.9
03/08/2020
57.00
 31,135 56.30 57.89 56.16 2,800 17,346 -1.9
31/07/2020
56.30
 54,219 55.46 60.85 54.57 67,633 53,600 1.8
30/07/2020
55.46
 5,584 55.63 55.68 55.24 200 100 0.0
29/07/2020
55.63
 24,427 57.36 57.36 54.35 1,900 100 0.2
28/07/2020
57.36
 31,998 56.12 57.45 56.25 291,220 288,620 0.3
27/07/2020
56.12
 50,657 58.33 58.33 55.24 12,315 3,200 1.2
24/07/2020
58.33
 49,000 59.26 60.05 57.45 26,100 2,000 3.2
23/07/2020
59.26
 19,300 59.66 59.83 59.21 2,500 1,900 0.1
22/07/2020
59.66
 20,300 60.50 60.50 59.43 500 200 0.0
21/07/2020
60.50
 8,359 60.54 60.54 60.32 5,200 0 0.7
20/07/2020
60.54
 21,100 60.10 60.98 60.10 19,100 11,800 1.0
17/07/2020
60.10
 18,757 60.54 60.58 60.10 0 2,200 -0.3
16/07/2020
60.54
 3,320 60.63 60.63 60.41 100 100 0
15/07/2020
60.63
 16,034 60.80 61.03 60.63 700 3,300 -0.4
14/07/2020
60.80
 13,200 60.98 60.98 60.19 2,000 2,900 -0.1
13/07/2020
60.98
 32,000 60.94 61.16 60.76 16,330 300 2.2
10/07/2020
60.94
 22,400 60.67 60.98 60.54 12,270 0 1.7
09/07/2020
60.67
 17,200 60.63 60.94 60.54 6,610 3,000 0.5
08/07/2020
60.63
 37,726 60.54 60.76 60.10 18,100 835 2.4
07/07/2020
60.54
 8,764 60.54 60.98 60.23 4,000 2,100 0.3
06/07/2020
60.54
 14,330 60.76 61.07 60.14 4,600 3,000 0.2
03/07/2020
60.76
 36,479 61.20 61.20 59.97 12,200 7,600 0.6
02/07/2020
61.20
 25,440 59.21 61.20 59.26 15,300 2,100 1.8
01/07/2020
59.21
 29,361 59.57 60.10 57.89 12,900 4,000 1.2
30/06/2020
59.57
 23,587 59.43 60.01 59.21 17,700 1,500 2.2
29/06/2020
59.43
 39,796 60.01 60.01 59.21 17,310 3,000 1.9
26/06/2020
60.01
 25,900 60.10 60.54 59.43 21,600 15,400 0.8
25/06/2020
60.10
 32,830 59.21 60.10 59.04 22,200 670 0
24/06/2020
59.21
 24,550 59.21 60.10 58.99 6,000 1,900 0.6
23/06/2020
59.21
 15,006 59.48 60.10 59.21 30,800 29,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |