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)
07/09/2021
41.58
 249,143 40.75 42.31 34.65 70,750 3,409 5.7
06/09/2021
40.75
 172,700 39.87 40.90 39.87 46,324 19,844 2.2
01/09/2021
39.87
 60,400 39.78 39.92 39.43 37,300 800 3.0
31/08/2021
39.78
 98,830 39.97 40.12 39.53 29,366 21,074 0.7
30/08/2021
39.97
 103,974 40.02 40.12 39.48 38,430 900 3.1
27/08/2021
40.02
 95,979 39.78 40.02 38.56 47,010 300 3.8
26/08/2021
39.78
 94,567 40.02 40.26 39.29 40,330 15,720 2.0
25/08/2021
40.02
 138,935 38.95 40.12 38.80 42,448 37,600 0.4
24/08/2021
38.95
 137,189 38.70 39.04 38.70 3,210 819 0.2
23/08/2021
38.70
 169,158 39.09 39.14 38.56 57,300 4,028 4.3
20/08/2021
39.09
 361,800 40.02 40.17 38.95 45,700 900 3.6
19/08/2021
40.02
 251,200 40.17 40.46 39.92 44,800 130,124 -7.0
18/08/2021
40.17
 357,600 41.00 41.00 39.87 28,556 67,366 -3.2
17/08/2021
41.00
 305,800 41.39 41.48 40.70 9,256 94,811 -7.2
16/08/2021
41.39
 220,400 41.58 41.73 41.24 5,600 34,600 -2.5
13/08/2021
41.58
 127,400 41.97 41.97 41.48 65,165 42,441 1.9
12/08/2021
41.97
 118,700 42.51 42.51 41.92 35,700 300 3.0
11/08/2021
42.51
 285,729 41.87 42.70 41.48 19,129 8,941 0.9
10/08/2021
41.87
 201,294 41.97 42.12 41.24 15,400 6,000 0.8
09/08/2021
41.97
 218,683 41.34 42.90 41.19 31,600 8,949 1.9
06/08/2021
41.34
 236,400 41.87 41.92 41.24 2,481 12,600 -0.9
05/08/2021
41.87
 228,100 42.17 42.17 41.48 4,100 8,600 -0.4
04/08/2021
42.17
 220,000 42.36 42.41 42.02 29,800 27,300 0.2
03/08/2021
42.36
 242,000 42.51 42.90 42.02 29,860 24,200 0.5
02/08/2021
42.51
 247,400 43.14 43.14 41.48 67,329 33,900 2.9
30/07/2021
43.14
 217,700 42.80 43.68 42.46 77,200 23,300 4.7
29/07/2021
42.80
 184,700 43.97 43.97 42.75 53,425 72,900 -1.7
28/07/2021
43.97
 243,500 43.44 44.31 43.34 62,700 21,800 3.7
27/07/2021
43.44
 512,500 41.24 43.63 41.19 31,330 98,020 -5.9
26/07/2021
41.24
 287,738 40.51 41.43 40.36 67,200 55,100 1.0
23/07/2021
40.51
 135,926 40.75 41.00 40.46 61,807 21,000 3.4
22/07/2021
40.75
 167,749 40.70 40.85 40.56 78,449 21,900 4.7
21/07/2021
40.70
 137,974 40.75 40.80 40.51 77,600 11,100 5.5
20/07/2021
40.75
 206,000 40.31 40.85 40.02 102,753 29,700 6.1
19/07/2021
40.31
 209,100 40.21 40.95 39.68 66,482 11,020 4.6
16/07/2021
40.21
 166,700 38.70 40.51 38.80 46,620 7,523 3.2
15/07/2021
38.70
 38,900 38.36 38.70 38.07 12,700 100 1.0
14/07/2021
38.36
 73,400 39.04 39.04 37.58 20,300 34,600 -1.1
13/07/2021
39.04
 79,893 39.14 39.14 37.97 43,800 0 3.5
12/07/2021
39.14
 209,019 40.02 40.02 37.97 58,540 20,462 3.0
09/07/2021
40.02
 93,772 39.92 40.36 39.43 64,752 7,400 4.7
08/07/2021
39.92
 93,349 40.12 40.21 39.87 25,700 16,960 0.7
07/07/2021
40.12
 189,632 40.51 40.51 39.53 53,411 45,500 0.6
06/07/2021
40.51
 232,643 40.90 41.19 40.51 66,000 77,800 -1.0
05/07/2021
40.90
 348,653 40.41 41.14 40.41 122,500 16,400 8.8
02/07/2021
40.41
 176,186 40.12 41.00 40.12 78,408 6,600 6.0
01/07/2021
40.12
 78,168 40.21 40.41 40.02 42,120 4,000 3.1
30/06/2021
40.21
 68,435 40.07 40.51 39.97 21,618 6,505 1.2
29/06/2021
40.07
 85,665 40.07 40.17 40.02 26,600 5,500 1.7
28/06/2021
40.07
 87,976 40.41 40.51 40.02 23,300 9,172 1.2
25/06/2021
40.41
 114,003 40.41 40.46 40.02 64,200 900 5.2
24/06/2021
40.41
 72,693 40.46 41.00 40.21 6,070 9,600 -0.3
23/06/2021
40.46
 116,847 40.95 41.19 40.31 10,900 4,500 0.5
22/06/2021
40.95
 255,950 39.92 41.04 34.11 132,925 10,000 10.3
21/06/2021
39.92
 470,700 40.51 41.14 39.73 151,900 18,900 0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/247 (Volume + 24.70%, Ratio=0.25)
18/06/2021
40.51
 495,144 39.37 43.44 40.36 3,620 13,000 -0.8
17/06/2021
39.37
 471,600 39.56 39.72 33.55 359,100 16,600 35.1
16/06/2021
39.56
 154,571 39.53 39.72 39.33 86,900 10,400 7.8
15/06/2021
39.53
 208,857 39.91 39.95 38.56 93,600 100 9.6
14/06/2021
39.91
 211,832 39.68 40.30 33.59 67,300 1,000 6.9
11/06/2021
39.68
 402,066 37.79 39.91 37.79 132,523 10,200 12.6
10/06/2021
37.79
 218,679 36.98 37.98 37.41 50,300 2,800 4.7
09/06/2021
36.98
 159,447 37.41 43.69 36.44 1,300 7,400 -0.6
08/06/2021
37.41
 456,328 38.10 38.56 36.63 352,800 29,200 31.9
07/06/2021
38.10
 577,161 37.44 38.18 36.94 339,900 32,300 30.1
04/06/2021
37.44
 617,628 36.29 37.56 30.77 303,300 24,800 26.7
03/06/2021
36.29
 334,801 35.79 36.33 35.75 138,300 723,461 -54.7
02/06/2021
35.79
 333,593 35.05 35.98 34.32 76,490 16,200 5.6
01/06/2021
35.05
 158,010 35.09 39.95 34.24 17,600 2,500 1.4
31/05/2021
35.09
 277,033 35.28 35.48 34.32 67,000 9,000 5.2
28/05/2021
35.28
 236,600 35.71 35.86 34.71 7,910 700 0.7
27/05/2021
35.71
 250,891 35.90 36.40 30.73 98,276 81,200 1.6
26/05/2021
35.90
 378,372 36.13 36.67 35.28 113,420 89,300 2.3
25/05/2021
36.13
 598,251 35.01 36.63 34.98 195,100 41,500 14.3
24/05/2021
35.01
 360,300 33.55 35.01 33.59 121,200 10,900 9.8
21/05/2021
33.55
 225,232 33.01 33.93 33.05 70,500 15,724 4.8
20/05/2021
33.01
 124,562 32.66 33.01 32.47 37,500 3,040 2.9
19/05/2021
32.66
 103,181 32.55 32.66 32.39 32,600 4,300 2.4
18/05/2021
32.55
 102,002 32.85 32.97 32.24 37,600 10,900 2.2
17/05/2021
32.85
 102,180 32.97 33.43 32.78 44,000 10,100 2.9
14/05/2021
32.97
 96,576 32.39 33.66 32.32 39,600 1,800 3.2
13/05/2021
32.39
 297,201 33.55 33.66 32.28 43,100 73,500 -2.6
12/05/2021
33.55
 253,391 34.05 34.05 33.32 74,200 13,400 5.3
11/05/2021
34.05
 168,643 34.47 34.47 34.01 61,400 2,300 5.2
10/05/2021
34.47
 260,361 34.74 34.82 33.47 127,200 4,800 10.9
07/05/2021
34.74
 568,500 34.32 35.48 34.05 354,700 76,720 25.1
06/05/2021
34.32
 941,194 32.97 34.51 32.82 527,900 141,175 34.2
05/05/2021
32.97
 559,000 31.04 33.78 30.85 151,200 24,020 10.7
04/05/2021
31.04
 409,500 31.12 31.12 30.16 157,700 111,700 3.7
29/04/2021
31.12
 103,000 31.08 31.24 30.89 23,200 0 1.9
28/04/2021
31.08
 196,812 31.12 31.31 30.85 17,100 71,900 -4.4
27/04/2021
31.12
 118,948 31.24 31.81 31.04 82,400 132,400 -4.0
26/04/2021
31.24
 274,096 31.81 32.39 31.24 81,700 149,696 -5.6
23/04/2021
31.81
 385,684 30.97 32.32 30.89 74,226 173,439 -8.1
22/04/2021
30.97
 291,346 31.89 32.32 30.85 52,600 105,706 -4.4
20/04/2021
31.89
 344,800 31.97 32.66 31.85 25,200 203,307 -14.8
19/04/2021
31.97
 194,400 31.85 32.01 31.66 6,010 108,359 -8.4
16/04/2021
31.85
 349,670 32.39 32.55 31.81 32,500 185,300 -12.6
15/04/2021
32.39
 526,200 32.51 33.36 31.89 67,100 304,400 0
14/04/2021
32.51
 251,254 32.16 32.74 31.54 9,100 84,100 -6.2

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