Tổng Công ty cổ phần Bưu chính Viettel (vtp)

81
2
(2.53%)
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
(2024-08-19) 		1.50 1.94% 11,357,000 136,169 10.8
72.90
79
79
2 tháng
(2024-07-22) 		0.50 0.64% 26,473,500 209,507 14.9
69.50
79
79
3 tháng
(2024-06-26) 		-8 -9.20% 45,664,400 -608,433 -56.4
69.50
89.50
79
6 tháng
(2024-03-22) 		-9.30 -10.53% 108,495,000 -851,554 -74.1
68.20
92
79
12 tháng
(2023-09-25) 		30.10 61.55% 236,181,000 -4,768,829 -326.0
40
94.10
79
24 tháng
(2022-09-29) 		34.94 79.32% 367,017,396 -16,463,420 -695.6
19.01
94.10
79
36 tháng
(2021-10-04) 		12.32 18.47% 429,413,164 -16,559,641 -702.9
19.01
94.10
79
60 tháng
(2019-10-15) 		20.68 35.46% 494,142,953 -17,238,664 -705.2
19.01
94.10
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
48.20
 645,600 48.60 48.90 47.90 2,379 2,995 -0.0
11/10/2023
48.60
 928,700 48.10 48.90 47.70 3,320 1,100 0.1
10/10/2023
48.10
 1,559,300 46.80 48.50 46.70 150 1,200 -0.1
09/10/2023
46.80
 1,070,500 46 46.90 45.70 5,000 3,771 0.1
06/10/2023
46
 761,100 45.50 46 44.80 0 10,276 -0.5
05/10/2023
45.50
 816,400 45.40 46.80 45.20 0 29,500 -1.3
04/10/2023
45.40
 1,033,100 44.80 45.60 44.10 49 21,800 -1.0
03/10/2023
44.80
 977,900 46.30 46.70 44.60 5,000 17,200 -0.5
02/10/2023
46.30
 631,300 46.10 46.90 45.90 811 46,478 -2.1
29/09/2023
46.10
 938,700 46.40 47 45.70 2,412 170,363 -7.8
28/09/2023
46.40
 1,469,500 47 47.30 45.10 10,900 9,395 0.1
27/09/2023
47
 1,497,600 46.50 47 44.10 4,100 22,199 -0.8
26/09/2023
46.50
 2,166,700 48.90 49.50 46.30 4,100 1,300 0.1
25/09/2023
48.90
 1,555,700 49.50 50.90 48.50 35,600 2,013 1.7
22/09/2023
49.50
 1,804,200 49.80 50 48 26,601 18,600 0.4
21/09/2023
49.80
 1,878,800 48.80 51.70 48.50 0 0 0
20/09/2023
48.80
 1,349,100 47.70 48.80 47.40 59,500 5,200 2.6
19/09/2023
47.70
 764,700 47.50 48.10 46.90 1,300 210,750 -9.9
18/09/2023
47.50
 1,009,600 47.10 48 46.50 1,700 103,400 -4.8
15/09/2023
47.10
 888,100 46.10 47.60 46.10 700 0 0.0
14/09/2023
46.10
 1,132,200 46.80 47.20 45.50 278 0 0.0
13/09/2023
46.80
 1,328,800 45.90 47.50 45.20 3,800 206,634 -9.5
12/09/2023
45.90
 687,200 45.40 45.90 44.50 1,700 2,506 -0.0
11/09/2023
45.40
 1,587,000 45.90 46.30 44.40 164,118 3,728 7.3
08/09/2023
45.90
 869,600 45.50 46.50 45 185,100 3,602 8.3
07/09/2023
45.50
 468,200 45.30 45.70 44.50 3,300 8,100 -0.2
06/09/2023
45.30
 844,500 43.90 45.60 43.60 1,007 1,300 -0.0
05/09/2023
43.90
 625,500 44.30 44.50 43.40 600 100 0.0
31/08/2023
44.30
 666,300 43.70 44.80 43.60 27,300 1,900 1.1
30/08/2023
43.70
 1,123,500 41.80 43.80 41.20 0 0 0
29/08/2023
41.80
 949,100 41.70 42.30 41.40 50,400 3,800 2.0
28/08/2023
41.70
 973,000 40.10 41.80 40.10 5,000 9,700 -0.2
25/08/2023
40.10
 788,400 39.80 40.30 39.40 18,300 88,100 -2.8
24/08/2023
39.80
 641,300 39.30 39.90 38.80 73,900 10,000 2.5
23/08/2023
39.30
 445,000 39.40 40.30 38.80 56,600 0 2.2
22/08/2023
39.40
 557,200 39.60 39.90 38.30 57,933 7,200 2.0
21/08/2023
39.60
 1,251,500 39.50 40 38.30 272,900 0 10.6
18/08/2023
39.50
 2,060,200 41.80 42 39.10 122,400 21,500 4.1
17/08/2023
41.80
 710,600 41.60 42.10 41.20 48,124 207 2.0
16/08/2023
41.60
 624,400 41.60 41.90 41.20 43,559 2,230 1.7
15/08/2023
41.60
 884,300 41.80 42 41 63,300 24,210 1.6
14/08/2023
41.80
 629,700 41.20 41.80 40.90 41,000 26,500 0.6
11/08/2023
41.20
 1,340,800 40.40 41.40 40.20 78,900 25,700 2.2
10/08/2023
40.40
 456,500 40.80 41 40.10 31,700 5,000 1.1
09/08/2023
40.80
 920,000 40.80 41.30 40.20 800 11,479 -0.4
08/08/2023
40.80
 812,200 41 41.80 40.20 522 1,505 -0.0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 11.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/761 (Volume + 7.61%, Ratio=0.08)
07/08/2023
41
 751,600 40.10 42 40.50 2,200 600 0.1
04/08/2023
40.10
 914,900 40.19 40.28 39.56 24,800 91,028 -2.9
03/08/2023
40.19
 1,130,800 40.10 40.73 39.65 910 119,472 -5.3
02/08/2023
40.10
 563,100 40.01 40.46 39.74 0 0 0
01/08/2023
40.01
 1,072,600 40.73 41.64 39.92 0 0 0
31/07/2023
40.73
 1,663,500 39.19 40.73 38.83 28,700 76,546 -2.1
28/07/2023
39.19
 808,000 39.19 39.19 38.65 5,100 0 0.2
27/07/2023
39.19
 676,300 39.19 39.83 38.56 1,500 82,100 -3.5
26/07/2023
39.19
 1,155,200 38.92 39.37 38.38 300 102,279 -4.3
25/07/2023
38.92
 1,475,700 39.74 40.19 38.56 20,400 97,100 -3.3
24/07/2023
39.74
 924,700 40.19 41.18 39.65 1,200 64,649 -2.8
21/07/2023
40.19
 1,211,700 39.01 40.28 39.01 32,000 100 1.4
20/07/2023
39.01
 590,500 38.74 39.10 38.29 0 0 0
19/07/2023
38.74
 557,400 38.74 39.37 38.29 12,600 9,500 0.1
18/07/2023
38.74
 823,900 38.83 38.83 38.02 23,100 0 1.0
17/07/2023
38.83
 772,900 39.10 39.74 38.29 800 0 0.0
14/07/2023
39.10
 1,128,600 38.20 39.28 38.11 0 81,102 -3.5
13/07/2023
38.20
 879,100 38.29 38.74 37.93 700 100,000 -4.2
12/07/2023
38.29
 1,112,600 37.93 38.47 37.75 0 100,100 -4.2
11/07/2023
37.93
 1,067,500 38.11 38.65 37.56 31,500 43,600 -0.5
10/07/2023
38.11
 1,228,900 38.02 38.47 37.65 26,000 364,661 -14.2
07/07/2023
38.02
 1,033,800 37.56 38.47 37.11 9,000 107,700 -4.2
06/07/2023
37.56
 819,000 37.47 38.29 37.11 36,600 0 1.5
05/07/2023
37.47
 1,157,714 36.84 38.29 36.75 27,500 1,300 1.1
04/07/2023
36.84
 844,085 36.66 36.93 36.30 18,000 0 0.7
03/07/2023
36.66
 808,834 36.03 36.66 35.84 2,300 200,100 -7.9
30/06/2023
36.03
 593,792 35.57 36.21 35.48 0 0 0
29/06/2023
35.57
 544,513 36.66 37.02 35.57 0 0 0
28/06/2023
36.66
 1,056,884 35.84 37.29 35.84 2,500 42 0.1
27/06/2023
35.84
 756,006 35.93 36.66 35.39 2,300 5,100 -0.1
26/06/2023
35.93
 901,485 36.75 37.11 35.48 37,410 0 1.5
23/06/2023
36.75
 552,755 37.20 37.93 36.39 26,270 7,269 0.8
22/06/2023
37.20
 668,184 36.30 37.84 36.57 4,026 16,010 -0.5
21/06/2023
36.30
 1,066,982 36.03 36.75 35.75 52,300 7,600 1.8
20/06/2023
36.03
 1,367,557 34.67 36.21 34.40 3,414 171,000 -6.6
19/06/2023
34.67
 447,031 34.58 35.03 34.12 0 0 0
16/06/2023
34.58
 855,690 34.40 35.30 34.31 5,550 4,000 0.1
15/06/2023
34.40
 748,571 34.85 34.94 34.03 2,100 47,389 -1.7
14/06/2023
34.85
 600,862 34.85 35.75 34.49 2,200 83,800 -3.2
13/06/2023
34.85
 479,154 35.30 36.21 34.76 0 0 0
12/06/2023
35.30
 789,447 35.03 35.57 34.40 2,200 132,100 -5.0
09/06/2023
35.03
 677,725 34.49 35.12 34.40 500 60,000 -2.3
08/06/2023
34.49
 724,566 35.75 36.03 34.49 6,900 37,500 -1.2
07/06/2023
35.75
 649,903 35.57 36.03 35.30 14,100 146,700 -5.2
06/06/2023
35.57
 941,916 34.03 36.03 33.76 3,000 95,500 -3.6
05/06/2023
34.03
 710,231 34.03 34.31 33.49 14,100 111,700 -3.6
02/06/2023
34.03
 572,038 34.31 34.67 33.76 29,200 214,900 -7.0
01/06/2023
34.31
 1,129,594 34.21 34.58 33.22 3,910 128,500 -4.7
31/05/2023
34.21
 612,781 34.40 34.94 33.94 3,000 33,088 -1.1
30/05/2023
34.40
 843,576 33.31 34.85 33.49 2,000 100,368 -3.7
29/05/2023
33.31
 303,228 33.22 33.85 33.13 200 15,000 -0.5
26/05/2023
33.22
 808,244 32.59 33.94 32.86 700 6,757 -0.2
25/05/2023
32.59
 556,887 32.59 33.31 32.22 3,000 19 0.1
24/05/2023
32.59
 943,696 31.50 33.31 31.68 0 16,689 -0.6

Chính sách bảo mật | Điều khoản sử dụng |