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)
16/11/2020
41.57
 78,012 41.72 41.84 41.22 65,275 5,400 6.4
13/11/2020
41.72
 60,856 41.07 42.42 41.11 54,190 504 5.8
12/11/2020
41.07
 190,034 41.26 41.26 40.49 90,300 96,400 -0.6
11/11/2020
41.26
 117,687 42.03 42.03 41.22 551,310 551,120 0.0
10/11/2020
42.03
 41,312 42.46 42.77 42.03 17,710 6,309 1.3
09/11/2020
42.46
 92,882 41.80 42.80 42.19 18,110 100 2.0
06/11/2020
41.80
 103,744 41.65 41.88 41.45 42,810 14,437 3.1
05/11/2020
41.65
 30,000 41.65 41.65 41.45 21,210 1,100 2.2
04/11/2020
41.65
 87,534 41.22 41.72 41.15 21,710 29,300 -0.8
03/11/2020
41.22
 56,695 41.26 41.45 41.07 23,310 36,600 -1.4
02/11/2020
41.26
 84,060 41.65 41.65 40.99 28,250 68,500 -4.3
30/10/2020
41.65
 87,759 40.68 42.03 41.26 59,824 4,000 6.0
29/10/2020
40.68
 40,177 40.88 40.91 40.57 32,440 27,886 0.5
28/10/2020
40.88
 82,869 41.15 41.49 40.64 22,610 9,500 1.4
27/10/2020
41.15
 55,011 41.11 41.65 41.11 23,510 1,600 2.4
26/10/2020
41.11
 36,769 41.61 41.65 41.11 3,000 0 0.3
23/10/2020
41.61
 91,338 41.11 41.69 41.03 57,604 30,090 3.0
22/10/2020
41.11
 45,249 41.42 41.42 40.95 1,603 10,900 -1.0
21/10/2020
41.42
 32,020 41.69 41.88 41.42 382 9,500 -1.0
20/10/2020
41.69
 106,600 41.69 41.84 41.38 128,700 52,200 8.3
19/10/2020
41.69
 162,502 41.76 41.76 41.18 117,820 80,100 4.1
16/10/2020
41.76
 179,249 41.03 41.84 41.07 181,800 80,208 11.0
15/10/2020
41.03
 85,800 40.68 41.03 40.76 185,889 178,334 0.8
14/10/2020
40.68
 97,972 40.95 41.22 40.57 11,653 30,600 -2.0
13/10/2020
40.95
 53,800 40.88 40.99 40.72 430 300 0.0
12/10/2020
40.88
 166,800 41.96 41.96 40.68 2,450 7,849 -0.6
09/10/2020
41.96
 92,081 41.38 41.96 41.30 3,990 4,100 0.0
08/10/2020
41.38
 142,586 41.30 42.03 41.18 57,400 61,800 -0.5
07/10/2020
41.30
 93,470 41.30 43.58 41.07 32,110 40,276 -0.9
06/10/2020
41.30
 188,987 41.65 42.03 41.26 129,720 140,200 -1.1
05/10/2020
41.65
 156,489 41.65 44.35 41.45 64,090 70,317 -0.7
02/10/2020
41.65
 215,982 42.38 42.77 40.88 39,630 50,700 -1.2
01/10/2020
42.38
 214,876 43.00 46.27 42.03 44,700 110,500 0
30/09/2020
43.00
 292,339 40.61 43.19 34.24 15,357 9,305 0.7
29/09/2020
40.61
 255,176 39.53 40.88 33.59 64,934 8,893 5.8
28/09/2020
39.53
 133,100 40.03 40.10 38.56 32,648 11,669 2.2
25/09/2020
40.03
 67,561 40.07 40.07 34.05 20,332 2,023 1.9
24/09/2020
40.07
 49,250 39.91 40.10 39.95 20,300 2,000 1.9
23/09/2020
39.91
 46,023 39.91 40.07 39.83 1 603 -0.1
22/09/2020
39.91
 20,528 40.10 40.10 39.72 1,900 1,000 0.1
21/09/2020
40.10
 76,691 39.91 40.49 39.72 41,227 7,607 3.5
18/09/2020
39.91
 83,192 40.10 40.10 39.64 10,020 54,500 -4.6
17/09/2020
40.10
 23,185 40.30 40.30 40.03 502 125 0.0
16/09/2020
40.30
 53,731 40.10 40.45 40.03 61,020 61,962 -0.1
15/09/2020
40.10
 29,190 40.10 40.49 40.03 51,713 51,000 0.1
14/09/2020
40.10
 48,810 40.41 40.49 39.87 7,900 28,230 -2.1
11/09/2020
40.41
 79,404 40.10 40.49 40.10 48,027 15,600 3.4
10/09/2020
40.10
 28,191 39.91 40.30 39.33 8,800 1,500 0.8
09/09/2020
39.91
 111,548 40.07 40.14 39.45 62,800 70,100 0.0
08/09/2020
40.07
 53,487 40.34 40.49 40.03 62,800 70,100 -0.8
07/09/2020
40.34
 41,335 40.72 40.88 40.34 101,390 100,500 0.1
04/09/2020
40.72
 163,260 40.64 40.80 40.10 92,100 10,700 8.5
03/09/2020
40.64
 70,318 40.49 40.84 40.10 78,700 51,601 2.9
01/09/2020
40.49
 57,206 40.84 40.88 40.41 50,100 64,500 -1.5
31/08/2020
40.84
 90,676 41.07 41.07 40.53 46,310 6,000 4.3
28/08/2020
41.07
 188,155 40.84 41.26 40.30 86,000 94,000 -0.8
27/08/2020
40.84
 196,640 40.49 40.88 39.33 41,370 103,050 -6.3
26/08/2020
40.49
 164,502 41.65 44.35 40.10 200 110,300 -11.7
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 38.65 44.35 41.07 17,000 158,100 -15.3
24/08/2020
38.65
 127,657 37.88 39.71 37.88 4,008 37,400 -4.7
21/08/2020
37.88
 151,941 38.51 38.75 37.66 4,500 97,090 -12.8
20/08/2020
38.51
 73,273 38.78 39.14 38.34 2,756 27,300 -3.5
19/08/2020
38.78
 91,767 39.30 39.30 38.37 21,450 31,000 -1.4
18/08/2020
39.30
 95,628 37.96 39.30 38.21 3,700 6,100 -0.3
17/08/2020
37.96
 218,400 36.29 38.89 36.97 11,000 91,520 -11.2
14/08/2020
36.29
 160,283 35.06 36.95 35.06 3,231 63,000 -7.9
13/08/2020
35.06
 46,030 34.92 35.06 34.65 11,600 34,500 -2.9
12/08/2020
34.92
 36,726 34.78 35.33 34.45 0 2,800 -0.4
11/08/2020
34.78
 50,279 34.51 34.78 34.24 18,697 37,500 -2.4
10/08/2020
34.51
 60,784 35.03 35.03 30.13 900 36,100 -4.4
07/08/2020
35.03
 58,703 34.32 35.25 34.40 9,800 35,100 -3.2
06/08/2020
34.32
 77,007 34.51 34.81 34.32 8,800 52,500 -5.5
05/08/2020
34.51
 121,264 35.06 35.36 34.51 4,700 59,100 -6.9
04/08/2020
35.06
 24,936 35.33 35.74 35.06 7,100 69,000 -7.9
03/08/2020
35.33
 31,135 34.89 35.88 34.81 2,800 17,346 -1.9
31/07/2020
34.89
 54,219 34.37 37.72 33.82 67,633 53,600 1.8
30/07/2020
34.37
 5,584 34.48 34.51 34.24 200 100 0.0
29/07/2020
34.48
 24,427 35.55 35.55 33.69 1,900 100 0.2
28/07/2020
35.55
 31,998 34.78 35.61 34.87 291,220 288,620 0.3
27/07/2020
34.78
 50,657 36.15 36.15 34.24 12,315 3,200 1.2
24/07/2020
36.15
 49,000 36.73 37.22 35.61 26,100 2,000 3.2
23/07/2020
36.73
 19,300 36.97 37.08 36.70 2,500 1,900 0.1
22/07/2020
36.97
 20,300 37.49 37.49 36.84 500 200 0.0
21/07/2020
37.49
 8,359 37.52 37.52 37.39 5,200 0 0.7
20/07/2020
37.52
 21,100 37.25 37.80 37.25 19,100 11,800 1.0
17/07/2020
37.25
 18,757 37.52 37.55 37.25 0 2,200 -0.3
16/07/2020
37.52
 3,320 37.58 37.58 37.44 100 100 0
15/07/2020
37.58
 16,034 37.69 37.82 37.58 700 3,300 -0.4
14/07/2020
37.69
 13,200 37.80 37.80 37.30 2,000 2,900 -0.1
13/07/2020
37.80
 32,000 37.77 37.91 37.66 16,330 300 2.2
10/07/2020
37.77
 22,400 37.60 37.80 37.52 12,270 0 1.7
09/07/2020
37.60
 17,200 37.58 37.77 37.52 6,610 3,000 0.5
08/07/2020
37.58
 37,726 37.52 37.66 37.25 18,100 835 2.4
07/07/2020
37.52
 8,764 37.52 37.80 37.33 4,000 2,100 0.3
06/07/2020
37.52
 14,330 37.66 37.85 37.28 4,600 3,000 0.2
03/07/2020
37.66
 36,479 37.93 37.93 37.17 12,200 7,600 0.6
02/07/2020
37.93
 25,440 36.70 37.93 36.73 15,300 2,100 1.8
01/07/2020
36.70
 29,361 36.92 37.25 35.88 12,900 4,000 1.2
30/06/2020
36.92
 23,587 36.84 37.19 36.70 17,700 1,500 2.2
29/06/2020
36.84
 39,796 37.19 37.19 36.70 17,310 3,000 1.9

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