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)
19/10/2020
41.69
 162,502 41.76 41.76 41.18 0 0 0
16/10/2020
41.76
 179,249 41.07 41.84 41.07 0 0 0
15/10/2020
41.03
 86,932 40.76 41.03 40.76 0 0 0
14/10/2020
40.68
 97,972 41.22 41.22 40.57 0 0 0
13/10/2020
40.95
 55,012 40.88 40.99 40.72 0 0 0
12/10/2020
40.88
 168,361 41.76 41.76 40.68 0 0 0
09/10/2020
41.96
 92,081 41.38 41.96 41.30 0 0 0
08/10/2020
41.38
 142,586 41.34 42.03 41.18 0 0 0
07/10/2020
41.30
 93,470 41.49 43.58 41.07 0 0 0
06/10/2020
41.30
 188,987 42.03 42.03 41.26 0 0 0
05/10/2020
41.65
 156,489 41.72 44.35 41.45 0 0 0
02/10/2020
41.65
 215,982 42.42 42.77 40.88 0 0 0
01/10/2020
42.38
 214,876 43.07 46.27 42.03 0 0 0
30/09/2020
43.00
 292,339 40.61 43.19 34.24 0 0 0
29/09/2020
40.61
 255,176 39.72 40.88 33.59 0 0 0
28/09/2020
39.53
 136,795 40.03 40.10 33.90 0 0 0
25/09/2020
40.03
 67,561 39.72 40.03 34.05 0 0 0
24/09/2020
40.07
 49,250 40.03 40.10 39.95 0 0 0
23/09/2020
39.91
 46,023 39.91 40.07 39.83 0 0 0
22/09/2020
39.91
 20,528 40.10 40.10 39.72 0 0 0
21/09/2020
40.10
 76,691 40.07 40.49 39.72 0 0 0
18/09/2020
39.91
 83,192 40.10 40.10 39.64 0 0 0
17/09/2020
40.10
 23,185 40.26 40.26 40.03 0 0 0
16/09/2020
40.30
 53,731 40.10 40.45 40.03 0 0 0
15/09/2020
40.10
 29,190 40.10 40.49 40.03 0 0 0
14/09/2020
40.10
 48,810 40.49 40.49 39.87 0 0 0
11/09/2020
40.41
 79,404 40.49 40.49 40.10 0 0 0
10/09/2020
40.10
 28,191 39.33 40.30 39.33 0 0 0
09/09/2020
39.91
 111,548 40.14 40.14 39.45 0 0 0
08/09/2020
40.07
 53,487 40.10 40.49 40.03 0 0 0
07/09/2020
40.34
 41,335 40.88 40.88 40.34 0 0 0
04/09/2020
40.72
 163,260 40.49 40.80 40.10 0 0 0
03/09/2020
40.64
 70,318 40.49 40.84 40.10 0 0 0
01/09/2020
40.49
 57,206 40.88 40.88 40.41 0 0 0
31/08/2020
40.84
 90,676 41.07 41.07 40.53 0 0 0
28/08/2020
41.07
 188,155 40.68 41.26 40.30 0 0 0
27/08/2020
40.84
 196,640 40.49 40.88 39.33 0 0 0
26/08/2020
40.49
 164,502 42.03 44.35 40.10 0 0 0
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
41.65
 375,156 42.42 44.35 41.07 0 0 0
24/08/2020
38.65
 127,657 39.71 39.71 37.88 0 0 0
21/08/2020
37.88
 151,941 38.67 38.75 37.66 0 0 0
20/08/2020
38.51
 73,273 38.89 39.14 38.34 0 0 0
19/08/2020
38.78
 91,767 39.30 39.30 38.37 0 0 0
18/08/2020
39.30
 95,628 38.34 39.30 38.21 0 0 0
17/08/2020
37.96
 219,796 38.07 38.89 36.97 0 0 0
14/08/2020
36.29
 160,283 35.06 36.95 35.06 0 0 0
13/08/2020
35.06
 46,030 34.65 35.06 34.65 0 0 0
12/08/2020
34.92
 36,726 34.45 35.33 34.45 0 0 0
11/08/2020
34.78
 50,279 34.45 34.78 34.24 0 0 0
10/08/2020
34.51
 60,784 34.78 34.89 30.13 0 0 0
07/08/2020
35.03
 58,703 34.40 35.25 34.40 0 0 0
06/08/2020
34.32
 77,007 34.81 34.81 34.32 0 0 0
05/08/2020
34.51
 121,264 35.36 35.36 34.51 0 0 0
04/08/2020
35.06
 24,936 35.33 35.74 35.06 0 0 0
03/08/2020
35.33
 31,135 35.61 35.88 34.81 0 0 0
31/07/2020
34.89
 54,219 34.43 37.72 33.82 0 0 0
30/07/2020
34.37
 5,584 34.51 34.51 34.24 0 0 0
29/07/2020
34.48
 24,427 34.67 34.78 33.69 0 0 0
28/07/2020
35.55
 31,998 34.87 35.61 34.87 0 0 0
27/07/2020
34.78
 50,657 35.61 35.88 34.24 0 0 0
24/07/2020
36.15
 49,470 36.70 37.22 35.61 0 0 0
23/07/2020
36.73
 19,494 36.97 37.08 36.70 0 0 0
22/07/2020
36.97
 20,389 37.49 37.49 36.84 0 0 0
21/07/2020
37.49
 8,359 37.52 37.52 37.39 0 0 0
20/07/2020
37.52
 21,152 37.25 37.80 37.25 0 0 0
17/07/2020
37.25
 18,757 37.55 37.55 37.25 0 0 0
16/07/2020
37.52
 3,320 37.52 37.55 37.44 0 0 0
15/07/2020
37.58
 16,034 37.71 37.82 37.58 0 0 0
14/07/2020
37.69
 13,312 37.52 37.80 37.30 0 0 0
13/07/2020
37.80
 32,151 37.80 37.91 37.66 0 0 0
10/07/2020
37.77
 22,836 37.60 37.80 37.52 0 0 0
09/07/2020
37.60
 17,638 37.69 37.77 37.52 0 0 0
08/07/2020
37.58
 37,726 37.25 37.66 37.25 0 0 0
07/07/2020
37.52
 8,764 37.77 37.80 37.33 0 0 0
06/07/2020
37.52
 14,330 37.28 37.85 37.28 0 0 0
03/07/2020
37.66
 36,479 37.17 37.80 37.17 0 0 0
02/07/2020
37.93
 25,440 37.00 37.93 36.73 0 0 0
01/07/2020
36.70
 29,361 35.88 37.25 35.88 0 0 0
30/06/2020
36.92
 23,587 37.19 37.19 36.70 0 0 0
29/06/2020
36.84
 39,796 36.70 37.17 36.70 0 0 0
26/06/2020
37.19
 25,955 36.84 37.52 36.84 0 0 0
25/06/2020
37.25
 32,830 36.76 37.25 36.59 0 0 0
24/06/2020
36.70
 24,550 36.70 37.25 36.56 0 0 0
23/06/2020
36.70
 15,006 37.25 37.25 36.70 0 0 0
22/06/2020
36.86
 11,761 37.06 37.25 36.86 0 0 0
19/06/2020
36.89
 71,367 37.25 37.28 36.89 0 0 0
18/06/2020
37.28
 33,307 37.52 37.66 36.97 0 0 0
17/06/2020
37.66
 22,618 38.07 38.07 37.52 0 0 0
16/06/2020
37.66
 30,850 37.25 37.80 37.25 0 0 0
15/06/2020
37.14
 38,235 36.84 38.07 36.84 0 0 0
12/06/2020
38.34
 67,046 35.61 38.34 35.06 0 0 0
11/06/2020
37.52
 95,136 38.21 39.71 36.97 0 0 0
10/06/2020
38.34
 65,227 37.91 38.34 37.74 0 0 0
09/06/2020
37.77
 99,640 36.84 37.99 36.43 0 0 0
08/06/2020
36.81
 30,970 36.51 36.97 36.45 0 0 0
05/06/2020
36.51
 23,594 35.88 36.84 35.61 0 0 0
04/06/2020
35.88
 99,425 36.43 36.45 35.06 0 0 0
03/06/2020
36.67
 34,952 37.08 37.08 36.43 0 0 0
02/06/2020
36.62
 38,315 37.22 37.22 36.56 0 0 0
01/06/2020
36.95
 44,075 36.92 37.25 36.70 0 0 0

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