Tổng Công ty cổ phần Bưu chính Viettel (vtp)

45.30
0.25
(0.55%)
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
(2026-09-04) 		0.60 1.17% 14,779,300 195,455 0
45.30
53.20
45.30
2 tháng
(2026-08-05) 		0.40 0.78% 30,091,600 195,455 0
45.30
56.80
45.30
3 tháng
(2026-07-06) 		-1.95 -3.62% 38,171,200 195,455 0
44.80
56.80
45.30
6 tháng
(2026-04-07) 		-9.62 -15.64% 65,976,600 195,455 0
44.80
63.74
45.30
12 tháng
(2025-10-09) 		-7.40 -12.47% 162,978,000 195,455 0
44.80
80.80
45.30
24 tháng
(2024-10-14) 		-0.78 -1.49% 361,284,800 195,455 0
30.15
105.36
45.30
36 tháng
(2023-10-20) 		23.62 83.52% 644,308,038 195,455 0
24.33
105.36
45.30
60 tháng
(2021-11-01) 		12.37 31.29% 858,341,895 195,455 0
11.56
105.36
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
21.08
 261,935 20.92 23.12 19.82 0 0 0
24/10/2022
20.70
 192,206 22.02 22.18 20.42 0 0 0
21/10/2022
22.02
 216,659 23.67 23.67 22.02 0 0 0
20/10/2022
23.62
 50,776 24.61 24.61 23.56 0 0 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 26.15 26.15 23.67 0 0 0
18/10/2022
23.82
 81,136 23.38 23.91 23.38 0 0 0
17/10/2022
23.23
 68,476 22.94 23.43 22.94 0 0 0
14/10/2022
23.38
 219,848 23.91 23.91 23.13 0 0 0
13/10/2022
23.18
 186,578 23.91 25.13 23.08 0 0 0
12/10/2022
24.01
 96,775 23.82 24.21 23.08 0 0 0
11/10/2022
23.23
 90,117 24.55 24.55 23.23 0 0 0
10/10/2022
24.45
 91,968 23.91 24.65 22.94 0 0 0
07/10/2022
23.91
 146,222 25.18 25.18 22.74 0 0 0
06/10/2022
25.18
 72,548 25.91 25.91 25.13 0 0 0
05/10/2022
25.87
 50,981 26.11 26.16 25.67 0 0 0
04/10/2022
25.33
 166,083 25.38 26.31 25.28 0 0 0
03/10/2022
25.38
 101,768 26.26 26.50 25.38 0 0 0
30/09/2022
26.45
 303,531 26.60 26.60 24.89 0 0 0
29/09/2022
26.79
 101,465 27.04 27.48 26.79 0 0 0
28/09/2022
26.84
 187,132 27.77 27.82 26.65 0 0 0
27/09/2022
27.96
 118,270 27.77 28.16 27.62 0 0 0
26/09/2022
27.77
 203,307 27.82 28.40 27.48 0 0 0
23/09/2022
28.60
 83,803 28.21 28.89 28.21 0 0 0
22/09/2022
28.31
 98,213 28.16 28.36 27.82 0 0 0
21/09/2022
28.16
 27,897 27.82 28.31 27.82 0 0 0
20/09/2022
28.01
 131,896 28.11 28.55 28.01 0 0 0
19/09/2022
27.53
 185,611 28.70 28.79 27.33 0 0 0
16/09/2022
28.70
 110,238 28.55 29.53 28.55 0 0 0
15/09/2022
29.43
 542,811 29.04 29.62 28.26 0 0 0
14/09/2022
29.04
 415,742 30.26 30.26 28.79 0 0 0
13/09/2022
30.26
 350,912 30.99 31.23 29.77 0 0 0
12/09/2022
30.84
 512,288 31.48 31.48 30.31 0 0 0
09/09/2022
30.80
 302,528 30.60 35.14 30.26 0 0 0
08/09/2022
30.40
 284,260 30.99 31.23 30.40 0 0 0
07/09/2022
30.75
 250,262 31.58 32.06 30.31 0 0 0
06/09/2022
31.97
 140,794 31.53 32.11 31.53 0 0 0
05/09/2022
31.72
 129,675 31.23 32.11 31.23 0 0 0
31/08/2022
31.58
 267,543 31.14 31.72 30.75 0 0 0
30/08/2022
31.14
 135,107 31.14 31.33 30.75 0 0 0
29/08/2022
30.75
 322,263 30.99 31.72 30.36 0 0 0
26/08/2022
32.16
 412,127 32.16 32.55 31.72 0 0 0
25/08/2022
32.02
 265,531 31.97 32.70 31.72 0 0 0
24/08/2022
32.11
 638,869 31.19 32.21 31.14 0 0 0
23/08/2022
31.19
 162,349 30.75 31.23 30.50 0 0 0
22/08/2022
30.99
 314,407 30.70 31.04 30.31 0 0 0
19/08/2022
30.94
 186,351 30.80 31.43 30.26 0 0 0
18/08/2022
31.09
 324,616 31.43 31.82 30.75 0 0 0
17/08/2022
31.43
 441,065 31.19 31.82 31.14 0 0 0
16/08/2022
31.19
 239,352 31.67 31.67 30.99 0 0 0
15/08/2022
31.43
 778,728 29.97 31.48 29.97 0 0 0
12/08/2022
30.11
 211,968 30.31 30.31 29.72 0 0 0
11/08/2022
29.77
 211,736 30.75 30.75 29.72 0 0 0
10/08/2022
30.65
 432,972 29.77 30.99 29.77 0 0 0
09/08/2022
29.92
 209,737 29.77 30.26 29.58 0 0 0
08/08/2022
29.97
 209,484 29.28 30.01 29.18 0 0 0
05/08/2022
29.92
 294,602 30.26 30.26 29.82 0 0 0
04/08/2022
30.40
 580,343 29.77 30.50 29.77 0 0 0
03/08/2022
29.87
 328,991 28.79 29.97 28.79 0 0 0
02/08/2022
29.18
 441,565 29.48 29.77 28.75 0 0 0
01/08/2022
29.53
 374,238 29.82 30.70 29.04 0 0 0
29/07/2022
29.67
 194,939 30.26 30.70 29.38 0 0 0
28/07/2022
29.77
 473,857 29.43 31.04 29.43 0 0 0
27/07/2022
29.67
 367,611 30.21 30.70 29.09 0 0 0
26/07/2022
29.53
 550,981 28.79 29.92 28.70 0 0 0
25/07/2022
29.53
 563,793 29.04 30.26 28.26 0 0 0
22/07/2022
29.23
 424,170 28.79 29.77 28.40 0 0 0
21/07/2022
28.89
 582,297 27.09 29.43 27.04 0 0 0
20/07/2022
27.53
 373,920 26.45 27.53 26.45 0 0 0
19/07/2022
26.70
 283,167 27.09 27.13 26.35 0 0 0
18/07/2022
27.09
 309,116 27.77 28.06 26.79 0 0 0
15/07/2022
27.23
 328,550 26.79 27.62 26.40 0 0 0
14/07/2022
26.79
 265,413 26.84 26.94 26.35 0 0 0
12/07/2022
26.79
 168,790 26.74 26.84 26.31 0 0 0
11/07/2022
26.31
 218,248 27.33 27.38 26.31 0 0 0
08/07/2022
27.04
 285,713 27.23 27.53 26.26 0 0 0
07/07/2022
26.84
 154,414 27.13 27.33 26.40 0 0 0
06/07/2022
27.23
 155,234 28.01 28.26 26.65 0 0 0
05/07/2022
28.01
 157,474 27.82 28.94 27.57 0 0 0
04/07/2022
28.26
 263,740 25.87 28.31 25.87 0 0 0
01/07/2022
27.28
 172,910 27.57 27.82 26.35 0 0 0
30/06/2022
27.28
 117,090 26.84 27.57 26.35 0 0 0
29/06/2022
27.04
 252,006 27.09 27.57 26.60 0 0 0
28/06/2022
26.79
 152,225 25.87 27.82 25.87 0 0 0
27/06/2022
27.18
 28,910 27.38 27.72 27.09 0 0 0
24/06/2022
27.33
 206,900 26.94 27.67 26.65 0 0 0
23/06/2022
27.33
 233,086 25.87 27.82 25.87 0 0 0
22/06/2022
25.96
 133,735 25.87 26.79 25.33 0 0 0
21/06/2022
25.62
 283,377 25.13 26.35 24.65 0 0 0
20/06/2022
24.99
 821,896 28.36 28.70 24.89 0 0 0
17/06/2022
28.36
 386,887 30.26 30.26 28.11 0 0 0
16/06/2022
30.26
 270,260 31.19 31.19 29.97 0 0 0
15/06/2022
30.36
 369,410 31.48 31.48 29.67 0 0 0
14/06/2022
31.48
 417,841 30.50 31.72 30.26 0 0 0
13/06/2022
30.70
 580,625 32.60 32.60 30.45 0 0 0
10/06/2022
32.55
 434,974 33.28 33.63 32.45 0 0 0
09/06/2022
33.48
 321,429 33.67 33.82 33.19 0 0 0
08/06/2022
33.63
 535,987 33.04 33.82 32.99 0 0 0
07/06/2022
33.58
 327,201 33.67 33.87 32.70 0 0 0
06/06/2022
33.48
 514,007 32.94 34.07 32.89 0 0 0
03/06/2022
33.09
 330,949 32.94 33.67 32.65 0 0 0

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