Tổng Công ty cổ phần Bưu chính Viettel (vtp)

121
7.90
(6.98%)
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
(2024-10-21) 		27.10 31.51% 30,760,300 346,711 31.1
85.90
123
113.10
2 tháng
(2024-09-23) 		35.09 44.98% 52,342,000 326,511 28.9
75.80
123
113.10
3 tháng
(2024-08-22) 		37.94 50.47% 63,865,900 495,011 42.3
71.53
123
113.10
6 tháng
(2024-05-24) 		36.56 47.77% 141,852,500 407,602 33.4
68.20
123
113.10
12 tháng
(2023-11-27) 		66.79 144.20% 282,988,312 -4,328,887 -269.3
46.31
123
113.10
24 tháng
(2022-12-01) 		84.15 290.61% 460,918,093 -14,757,204 -588.0
22.74
123
113.10
36 tháng
(2021-12-06) 		55.30 95.69% 522,357,224 -15,800,987 -634.4
18.65
123
113.10
60 tháng
(2019-12-17) 		63.08 126.10% 593,741,730 -17,085,479 -713.5
18.65
123
113.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2019
60.32
 22,507 60.54 60.54 60.10 12,800 6,600 0.8
29/08/2019
60.54
 50,990 60.32 61.47 59.97 31,400 30,600 0.1
28/08/2019
60.32
 67,446 60.32 60.94 59.88 32,400 30,500 0.3
27/08/2019
60.32
 130,864 60.98 60.98 60.14 56,410 36,700 2.7
26/08/2019
60.98
 89,652 61.25 61.25 60.45 36,700 35,400 0.2
23/08/2019
61.25
 35,839 60.89 61.42 60.89 19,600 2,973 2.3
22/08/2019
60.89
 76,567 61.87 61.87 60.54 4,410 37,831 -4.6
21/08/2019
61.87
 55,384 62.26 62.26 61.42 9,537 10,900 -0.2
20/08/2019
62.26
 20,518 62.00 62.26 61.20 600 1,947 -0.2
19/08/2019
62.00
 45,507 61.87 62.00 60.98 20,300 3,600 2.3
16/08/2019
61.87
 71,230 62.48 62.48 61.47 26,700 2,300 3.4
15/08/2019
62.48
 47,890 61.73 62.48 60.10 7,266 2,770 0.6
14/08/2019
61.73
 87,326 59.88 61.87 59.88 112,200 101,600 1.5
13/08/2019
59.88
 212,637 61.16 61.16 59.61 39,200 5,100 4.6
12/08/2019
61.16
 88,603 62.00 62.44 61.11 3,930 0 0.5
09/08/2019
62.00
 90,172 62.04 62.53 61.64 100,900 106,500 -0.8
08/08/2019
62.04
 246,540 63.85 64.52 61.69 14,429 39,388 -3.5
07/08/2019
63.85
 79,962 64.61 65.31 63.77 167,350 163,520 0.6
06/08/2019
64.61
 139,366 65.62 66.24 64.12 121,219 164,949 -6.4
05/08/2019
65.62
 264,454 63.81 66.02 63.85 3,002 23,096 -3.0
02/08/2019
63.81
 154,138 62.04 64.30 61.87 12,123 7,489 0.6
01/08/2019
62.04
 37,018 62.00 62.53 61.87 1,300 2,900 -0.2
31/07/2019
62.00
 35,338 62.17 62.66 61.42 56,700 59,900 -0.4
30/07/2019
62.17
 36,181 61.95 62.97 61.91 465 500 -0.0
29/07/2019
61.95
 135,191 63.41 63.63 61.42 90,900 79,000 1.7
26/07/2019
63.41
 34,337 64.07 64.12 62.79 31,500 41,400 -1.4
25/07/2019
64.07
 38,344 63.94 64.96 63.72 0 4,500 -0.7
24/07/2019
63.94
 28,576 64.91 64.91 63.94 3,000 400 0.4
23/07/2019
64.91
 31,740 64.96 65.09 64.56 300 300 -0
22/07/2019
64.96
 188,688 62.88 65.40 61.87 98,000 35,437 9.1
19/07/2019
62.88
 64,114 62.70 63.15 61.91 33,400 2,827 4.3
18/07/2019
62.70
 25,104 63.54 63.54 62.44 100 0 0.0
17/07/2019
63.54
 77,616 62.75 63.54 62.75 69,300 35,436 4.8
16/07/2019
62.75
 110,658 61.82 63.85 61.42 48,200 100 6.7
15/07/2019
61.82
 42,882 61.91 61.91 60.54 24,100 1,956 3.1
12/07/2019
61.91
 62,675 61.91 62.09 61.20 35,900 1,400 4.8
11/07/2019
61.91
 57,575 62.31 62.75 61.87 15,450 13,308 0.3
10/07/2019
62.31
 93,131 60.80 62.31 60.76 62,700 1,700 8.5
09/07/2019
60.80
 52,832 59.88 61.20 59.79 22,155 1,617 2.8
08/07/2019
59.88
 31,008 60.98 60.98 59.70 6,620 1,200 0.7
05/07/2019
60.98
 26,234 61.38 61.42 60.89 0 0 0
04/07/2019
61.38
 88,474 59.92 61.87 59.88 45,800 37,545 1.1
03/07/2019
59.92
 75,730 59.48 60.54 59.48 39,100 16,500 3.1
02/07/2019
59.48
 107,029 60.76 60.98 59.13 11,000 5,100 0.8
01/07/2019
60.76
 58,158 62.09 62.53 60.36 400 5,600 -0.7
28/06/2019
62.09
 20,200 62.75 62.97 62.09 6,700 9,400 -0.4
27/06/2019
62.75
 89,553 61.87 63.15 61.87 42,400 59,000 -2.3
26/06/2019
61.87
 77,550 61.87 62.17 60.98 39,800 13,800 3.6
25/06/2019
61.87
 59,523 63.19 63.85 61.87 8,197 11,800 -0.5
24/06/2019
63.19
 43,533 63.99 64.16 62.97 14,900 11,097 0.5
21/06/2019
63.99
 33,319 64.52 64.96 63.63 1,800 2,000 -0.0
20/06/2019
64.52
 56,445 65.31 65.31 64.30 12,700 7,000 0.8
19/06/2019
65.31
 25,157 65.18 66.64 64.96 5,870 4,000 0.3
18/06/2019
65.18
 142,021 65.09 65.40 64.61 102,520 109,800 -1.1
17/06/2019
65.09
 79,041 64.96 65.62 64.07 89,031 64,040 3.7
14/06/2019
64.96
 53,763 66.81 66.81 64.96 2,916 0 0.4
13/06/2019
66.81
 153,901 66.28 67.17 66.28 104,400 42,000 9.4
12/06/2019
66.28
 130,885 66.02 66.51 65.84 143,000 109,400 5.0
11/06/2019
66.02
 102,820 65.00 66.24 63.41 51,119 55,100 -0.6
10/06/2019
65.00
 47,864 65.84 70.70 65.00 241,620 240,750 0.1
07/06/2019
65.84
 79,602 63.41 65.84 62.75 5,800 900 0.7
06/06/2019
63.41
 185,316 59.21 64.03 59.08 51,602 4,600 6.5
05/06/2019
59.21
 21,850 58.73 59.43 58.77 16,600 1,100 2.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/414 (Volume + 41.40%, Ratio=0.41)
04/06/2019
58.73
 94,500 58.75 60.76 58.73 139,700 128,800 1.5
03/06/2019
58.75
 114,788 58.19 58.91 58.13 99,606 41,300 11.0
31/05/2019
58.19
 24,982 57.76 58.57 58.16 19,600 100 3.7
30/05/2019
57.76
 50,027 57.67 57.76 57.36 34,600 16,600 3.3
29/05/2019
57.67
 44,832 57.73 57.73 57.20 37,659 5,000 6.1
28/05/2019
57.73
 20,780 56.89 57.98 57.11 330 2,200 -0.3
27/05/2019
56.89
 27,372 57.36 58.57 56.89 7,550 5,200 0.5
24/05/2019
57.36
 31,220 57.05 57.98 56.74 10,720 400 1.9
23/05/2019
57.05
 18,382 57.57 57.95 56.77 26,800 18,200 1.6
22/05/2019
57.57
 20,640 58.16 58.16 57.57 15,500 0 2.9
21/05/2019
58.16
 50,433 58.29 58.50 57.39 23,930 32,172 -1.5
20/05/2019
58.29
 8,716 57.98 58.29 57.30 5,840 0 1.1
17/05/2019
57.98
 36,325 58.88 58.91 55.50 20,910 500 3.8
16/05/2019
58.88
 41,336 58.35 60.43 58.35 27,110 10 5.1
15/05/2019
58.35
 7,158 58.57 58.57 57.98 2,910 0 0.5
14/05/2019
58.57
 26,190 58.72 58.85 57.85 20,000 7,100 2.4
13/05/2019
58.72
 17,380 57.98 58.78 56.43 11,500 0 2.2
10/05/2019
57.98
 31,578 58.29 58.35 57.73 20,820 3,000 3.3
09/05/2019
58.29
 8,920 58.29 58.60 58.26 8,700 100 1.6
08/05/2019
58.29
 6,700 58.91 58.91 57.82 100 0 0.0
07/05/2019
58.91
 29,920 58.94 59.22 58.75 20,950 0 4.0
06/05/2019
58.94
 30,280 59.50 59.50 58.29 28,400 12,700 3.0
03/05/2019
59.50
 3,179 59.74 59.74 58.94 600 200 0.1
02/05/2019
59.74
 54,010 60.15 60.15 59.74 50,100 12,000 7.3
26/04/2019
60.15
 18,389 59.50 60.61 58.29 10,300 600 1.9
25/04/2019
59.50
 27,490 58.44 59.50 57.98 17,200 0 3.3
24/04/2019
58.44
 42,075 58.50 58.54 58.29 37,400 100 7.0
23/04/2019
58.50
 18,523 58.29 58.50 57.98 14,810 7,000 1.5
22/04/2019
58.29
 34,330 58.29 58.91 58.29 19,300 0 3.6
19/04/2019
58.29
 29,120 58.91 58.91 57.36 23,500 7,300 3.1
18/04/2019
58.91
 41,326 58.91 58.97 58.91 25,400 0 4.8
17/04/2019
58.91
 121,725 58.47 59.22 58.57 92,800 22,100 13.4
16/04/2019
58.47
 94,858 58.29 58.91 58.29 39,000 25,500 2.6
12/04/2019
58.29
 118,658 56.74 58.50 56.83 55,100 45,050 1.9
11/04/2019
56.74
 22,643 56.12 56.89 56.43 48,740 51,810 -0.6
10/04/2019
56.12
 53,956 55.03 56.95 54.88 10,966 39,300 -5.2
09/04/2019
55.03
 61,813 55.81 55.81 54.91 28,205 40,900 -2.3

Chính sách bảo mật | Điều khoản sử dụng |