Tổng Công ty cổ phần Bưu chính Viettel (vtp)

49.10
-0.45
(-0.91%)
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
(2026-08-19) 		-7.25 -12.76% 12,599,000 -52,087 0
48.65
108.10
49.10
2 tháng
(2026-07-20) 		0.25 0.51% 27,562,500 -52,087 0
44.80
108.10
49.10
3 tháng
(2026-06-22) 		-5.24 -9.56% 32,898,800 -52,087 0
44.80
108.10
49.10
6 tháng
(2026-03-23) 		-2.22 -4.30% 66,411,600 -52,087 0
41.45
108.10
49.10
12 tháng
(2025-09-23) 		-13.05 -20.85% 161,620,500 -52,087 0
30.49
108.10
49.10
24 tháng
(2024-09-30) 		0.83 1.71% 375,099,100 -52,087 0
30.15
108.10
49.10
36 tháng
(2023-10-04) 		21.94 79.46% 670,091,863 -52,087 0
24.33
108.10
49.10
60 tháng
(2021-10-14) 		9.73 24.42% 877,109,256 -2,903,853 -101.4
11.56
108.10
49.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
13.54
 237,864 11.56 13.54 10.73 7,300 0 0.1
15/11/2022
11.56
 293,634 13.43 13.49 11.56 8,600 51,000 -0.9
14/11/2022
13.43
 230,706 14.64 14.75 12.88 19,145 75,000 -1.4
11/11/2022
14.64
 126,267 15.08 15.91 14.48 9,700 22,000 -0.3
10/11/2022
15.08
 180,610 16.62 16.62 14.31 13,870 24,000 -0.3
09/11/2022
16.62
 80,787 16.24 16.90 16.35 7,100 45,000 -1.1
08/11/2022
16.24
 130,973 16.46 16.68 16.02 4,200 41,745 -1.1
07/11/2022
16.46
 197,106 17.07 17.34 16.29 45,360 66,217 -0.6
04/11/2022
17.07
 300,000 18.22 18.55 16.29 111,116 120,100 -0.3
03/11/2022
18.22
 279,699 19.21 19.49 18.22 13,100 73,900 -2.0
02/11/2022
19.21
 146,332 19.82 20.04 19.21 1,300 51,000 -1.8
01/11/2022
19.82
 110,708 19.98 20.20 19.65 2,509 58,600 -2.0
31/10/2022
19.98
 110,637 20.15 20.75 19.65 4,600 46,500 -1.5
28/10/2022
20.15
 103,686 20.09 20.92 20.15 9,200 28,000 -0.7
27/10/2022
20.09
 157,844 19.82 20.37 19.54 2,800 75,500 -2.6
26/10/2022
19.82
 110,980 21.08 21.19 17.95 6,100 27,445 -0.8
25/10/2022
21.08
 261,935 20.70 23.12 19.82 131,200 135,200 -0.1
24/10/2022
20.70
 192,206 22.02 22.18 20.42 108,554 46,000 2.4
21/10/2022
22.02
 216,659 23.62 23.67 22.02 58,300 29,400 1.2
20/10/2022
23.62
 50,776 24.00 24.61 23.56 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
24.00
 111,157 23.81 26.15 23.67 4,700 75,026 -3.1
18/10/2022
23.82
 81,136 23.23 23.91 23.38 2,600 0 0.1
17/10/2022
23.23
 68,476 23.38 23.43 22.94 200 13,000 -0.6
14/10/2022
23.38
 219,848 23.18 23.91 23.13 9,900 176,300 -8.0
13/10/2022
23.18
 186,578 24.01 25.13 23.08 3,400 120,200 -5.6
12/10/2022
24.01
 96,775 23.23 24.21 23.08 945 46,400 -2.2
11/10/2022
23.23
 90,117 24.45 24.55 23.23 21,600 31,600 -0.5
10/10/2022
24.45
 91,968 23.91 24.65 22.94 17,650 39,018 -1.1
07/10/2022
23.91
 146,222 25.18 25.18 22.74 9,700 2,300 0.4
06/10/2022
25.18
 72,548 25.87 25.91 25.13 13,670 1,000 0.7
05/10/2022
25.87
 50,981 25.33 26.16 25.67 4,450 5,029 0.0
04/10/2022
25.33
 166,083 25.38 26.31 25.28 2,550 38,213 -1.9
03/10/2022
25.38
 101,768 26.45 26.50 25.38 23,500 15,300 0.4
30/09/2022
26.45
 303,531 26.79 26.79 24.89 10,060 66,037 -3.0
29/09/2022
26.79
 101,465 26.84 27.48 26.79 2,800 27,801 -1.4
28/09/2022
26.84
 187,132 27.96 27.96 26.65 2,400 98,716 -5.4
27/09/2022
27.96
 118,270 27.77 28.16 27.62 900 61,215 -3.4
26/09/2022
27.77
 203,100 28.60 28.60 27.48 72,000 15,600 3.2
23/09/2022
28.60
 83,600 28.31 28.89 28.21 29,200 4,712 1.4
22/09/2022
28.31
 98,213 28.16 28.36 27.82 1,116 3,072 -0.1
21/09/2022
28.16
 27,897 28.01 28.31 27.82 0 0 0
20/09/2022
28.01
 131,896 27.53 28.55 28.01 56,900 900 3.2
19/09/2022
27.53
 185,611 28.70 28.79 27.33 6,951 950 0.3
16/09/2022
28.70
 110,238 29.43 29.53 28.55 2,228 39 0.1
15/09/2022
29.43
 542,811 29.04 29.62 28.26 203,800 24,948 10.5
14/09/2022
29.04
 415,742 30.26 30.26 28.79 8,260 10,200 -0.1
13/09/2022
30.26
 350,912 30.84 31.23 29.77 2,400 665 0.1
12/09/2022
30.84
 512,288 30.80 31.48 30.31 676 98 0.0
09/09/2022
30.80
 302,528 30.40 35.14 30.26 2,400 571 0.1
08/09/2022
30.40
 284,260 30.75 31.23 30.40 22,400 0 1.4
07/09/2022
30.75
 250,262 31.97 32.06 30.31 1,200 100 0.1
06/09/2022
31.97
 140,794 31.72 32.11 31.53 0 2,000 -0.1
05/09/2022
31.72
 129,675 31.58 32.11 31.23 0 70 0.0
31/08/2022
31.58
 267,543 31.14 31.72 30.75 96,000 1,000 6.1
30/08/2022
31.14
 135,107 30.75 31.33 30.75 24,600 0 1.6
29/08/2022
30.75
 322,263 32.16 32.16 30.36 4,000 100 0.2
26/08/2022
32.16
 412,127 32.02 32.55 31.72 104,900 0 6.8
25/08/2022
32.02
 265,531 32.11 32.70 31.72 300 200 0.0
24/08/2022
32.11
 638,869 31.19 32.21 31.14 153,400 24,200 8.3
23/08/2022
31.19
 162,349 30.99 31.23 30.50 500 26,200 -1.6
22/08/2022
30.99
 314,407 30.94 31.04 30.31 38,075 7,500 1.9
19/08/2022
30.94
 186,351 31.09 31.43 30.26 691 11,418 -0.7
18/08/2022
31.09
 324,616 31.43 31.82 30.75 700 1,900 -0.1
17/08/2022
31.43
 441,065 31.19 31.82 31.14 1,500 1,200 0.0
16/08/2022
31.19
 239,352 31.43 31.67 30.99 364 926 0.0
15/08/2022
31.43
 778,728 30.11 31.48 29.97 1,200 104,800 -6.6
12/08/2022
30.11
 211,968 29.77 30.31 29.72 6,100 400 0.3
11/08/2022
29.77
 211,736 30.65 30.75 29.72 3,100 700 0.2
10/08/2022
30.65
 432,972 29.92 30.99 29.77 4,363 8,600 -0.3
09/08/2022
29.92
 209,737 29.97 30.26 29.58 148 400 0.0
08/08/2022
29.97
 209,484 29.92 30.01 29.18 7,400 0 0.5
05/08/2022
29.92
 294,602 30.40 30.40 29.82 2,200 3,418 -0.1
04/08/2022
30.40
 580,343 29.87 30.50 29.77 140,100 4,500 8.4
03/08/2022
29.87
 328,991 29.18 29.97 28.79 10,000 5,900 0.3
02/08/2022
29.18
 441,565 29.53 29.77 28.75 1,100 0 0.1
01/08/2022
29.53
 374,238 29.67 30.70 29.04 800 1,800 -0.1
29/07/2022
29.67
 194,939 29.77 30.70 29.38 1,900 5,000 -0.2
28/07/2022
29.77
 473,857 29.67 31.04 29.43 200 92,200 -5.6
27/07/2022
29.67
 367,611 29.53 30.70 29.09 6,500 700 0.3
26/07/2022
29.53
 550,981 29.53 29.92 28.70 3,900 200 0.2
25/07/2022
29.53
 563,793 29.23 30.26 28.26 0 8,900 -0.5
22/07/2022
29.23
 424,170 28.89 29.77 28.40 18,200 17,200 0.1
21/07/2022
28.89
 582,297 27.53 29.43 27.04 0 18,100 -1.1
20/07/2022
27.53
 373,920 26.70 27.53 26.45 0 47,800 -2.6
19/07/2022
26.70
 283,167 27.09 27.13 26.35 700 130,725 -7.1
18/07/2022
27.09
 309,116 27.23 28.06 26.79 3,300 44,001 -2.2
15/07/2022
27.23
 328,550 26.79 27.62 26.40 200 19,400 -1.1
14/07/2022
26.79
 265,413 26.84 26.94 26.35 100 37,500 -2.0
13/07/2022
26.84
 198,500 26.79 27.09 26.31 0 0 0
12/07/2022
26.79
 168,790 26.31 26.84 26.31 300 10,600 -0.6
11/07/2022
26.31
 218,248 27.04 27.38 26.31 1,500 10,100 -0.5
08/07/2022
27.04
 285,713 26.84 27.53 26.26 1,400 4,500 -0.2
07/07/2022
26.84
 154,414 27.23 27.33 26.40 2,300 1,000 0.1
06/07/2022
27.23
 155,234 28.01 28.26 26.65 1,600 800 0.0
05/07/2022
28.01
 157,474 28.26 28.94 27.57 500 2,867 -0.1
04/07/2022
28.26
 263,740 27.28 28.31 25.87 300 14,700 -0.8
01/07/2022
27.28
 172,910 27.28 27.82 26.35 1,000 9,600 -0.5
30/06/2022
27.28
 117,090 27.04 27.57 26.35 13,430 3,990 0.5
29/06/2022
27.04
 252,006 26.79 27.57 26.60 100,200 22,000 4.3
28/06/2022
26.79
 152,225 27.18 27.82 25.87 2,100 9,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc