Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2023	43.47	666,300	42.88	43.96	42.78	27,300	1,900	1.1
30/08/2023	42.88	1,123,500	41.02	42.98	40.43	0	0	0
29/08/2023	41.02	949,100	40.92	41.51	40.62	50,400	3,800	2.0
28/08/2023	40.92	973,000	39.35	41.02	39.35	5,000	9,700	-0.2
25/08/2023	39.35	788,400	39.05	39.54	38.66	18,300	88,100	-2.8
24/08/2023	39.05	641,300	38.56	39.15	38.07	73,900	10,000	2.5
23/08/2023	38.56	445,000	38.66	39.54	38.07	56,600	0	2.2
22/08/2023	38.66	557,200	38.86	39.15	37.58	57,933	7,200	2.0
21/08/2023	38.86	1,251,500	38.76	39.25	37.58	272,900	0	10.6
18/08/2023	38.76	2,060,200	41.02	41.21	38.37	122,400	21,500	4.1
17/08/2023	41.02	710,600	40.82	41.31	40.43	48,124	207	2.0
16/08/2023	40.82	624,400	40.82	41.11	40.43	43,559	2,230	1.7
15/08/2023	40.82	884,300	41.02	41.21	40.23	63,300	24,210	1.6
14/08/2023	41.02	629,700	40.43	41.02	40.13	41,000	26,500	0.6
11/08/2023	40.43	1,340,800	39.64	40.62	39.45	78,900	25,700	2.2
10/08/2023	39.64	456,500	40.03	40.23	39.35	31,700	5,000	1.1
09/08/2023	40.03	920,000	40.03	40.53	39.45	800	11,479	-0.4
08/08/2023	40.03	812,200	40.23	41.02	39.45	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	40.23	751,600	39.35	41.21	39.74	2,200	600	0.1
04/08/2023	39.35	914,900	39.44	39.52	38.81	24,800	91,028	-2.9
03/08/2023	39.44	1,130,800	39.35	39.97	38.90	910	119,472	-5.3
02/08/2023	39.35	563,100	39.26	39.70	38.99	0	0	0
01/08/2023	39.26	1,072,600	39.97	40.86	39.17	0	0	0
31/07/2023	39.97	1,663,500	38.46	39.97	38.10	28,700	76,546	-2.1
28/07/2023	38.46	808,000	38.46	38.46	37.93	5,100	0	0.2
27/07/2023	38.46	676,300	38.46	39.08	37.84	1,500	82,100	-3.5
26/07/2023	38.46	1,155,200	38.19	38.64	37.66	300	102,279	-4.3
25/07/2023	38.19	1,475,700	38.99	39.44	37.84	20,400	97,100	-3.3
24/07/2023	38.99	924,700	39.44	40.41	38.90	1,200	64,649	-2.8
21/07/2023	39.44	1,211,700	38.28	39.52	38.28	32,000	100	1.4
20/07/2023	38.28	590,500	38.01	38.37	37.57	0	0	0
19/07/2023	38.01	557,400	38.01	38.64	37.57	12,600	9,500	0.1
18/07/2023	38.01	823,900	38.10	38.10	37.30	23,100	0	1.0
17/07/2023	38.10	772,900	38.37	38.99	37.57	800	0	0.0
14/07/2023	38.37	1,128,600	37.48	38.55	37.39	0	81,102	-3.5
13/07/2023	37.48	879,100	37.57	38.01	37.22	700	100,000	-4.2
12/07/2023	37.57	1,112,600	37.22	37.75	37.04	0	100,100	-4.2
11/07/2023	37.22	1,067,500	37.39	37.93	36.86	31,500	43,600	-0.5
10/07/2023	37.39	1,228,900	37.30	37.75	36.95	26,000	364,661	-14.2
07/07/2023	37.30	1,033,800	36.86	37.75	36.42	9,000	107,700	-4.2
06/07/2023	36.86	819,000	36.77	37.57	36.42	36,600	0	1.5
05/07/2023	36.77	1,157,714	36.15	37.57	36.06	27,500	1,300	1.1
04/07/2023	36.15	844,085	35.97	36.24	35.62	18,000	0	0.7
03/07/2023	35.97	808,834	35.35	35.97	35.17	2,300	200,100	-7.9
30/06/2023	35.35	593,792	34.91	35.53	34.82	0	0	0
29/06/2023	34.91	544,513	35.97	36.33	34.91	0	0	0
28/06/2023	35.97	1,056,884	35.17	36.59	35.17	2,500	42	0.1
27/06/2023	35.17	756,006	35.26	35.97	34.73	2,300	5,100	-0.1
26/06/2023	35.26	901,485	36.06	36.42	34.82	37,410	0	1.5
23/06/2023	36.06	552,755	36.50	37.22	35.71	26,270	7,269	0.8
22/06/2023	36.50	668,184	35.62	37.13	35.88	4,026	16,010	-0.5
21/06/2023	35.62	1,066,982	35.35	36.06	35.08	52,300	7,600	1.8
20/06/2023	35.35	1,367,557	34.02	35.53	33.75	3,414	171,000	-6.6
19/06/2023	34.02	447,031	33.93	34.37	33.48	0	0	0
16/06/2023	33.93	855,690	33.75	34.64	33.66	5,550	4,000	0.1
15/06/2023	33.75	748,571	34.20	34.28	33.40	2,100	47,389	-1.7
14/06/2023	34.20	600,862	34.20	35.08	33.84	2,200	83,800	-3.2
13/06/2023	34.20	479,154	34.64	35.53	34.11	0	0	0
12/06/2023	34.64	789,447	34.37	34.91	33.75	2,200	132,100	-5.0
09/06/2023	34.37	677,725	33.84	34.46	33.75	500	60,000	-2.3
08/06/2023	33.84	724,566	35.08	35.35	33.84	6,900	37,500	-1.2
07/06/2023	35.08	649,903	34.91	35.35	34.64	14,100	146,700	-5.2
06/06/2023	34.91	941,916	33.40	35.35	33.13	3,000	95,500	-3.6
05/06/2023	33.40	710,231	33.40	33.66	32.86	14,100	111,700	-3.6
02/06/2023	33.40	572,038	33.66	34.02	33.13	29,200	214,900	-7.0
01/06/2023	33.66	1,129,594	33.57	33.93	32.60	3,910	128,500	-4.7
31/05/2023	33.57	612,781	33.75	34.28	33.31	3,000	33,088	-1.1
30/05/2023	33.75	843,576	32.69	34.20	32.86	2,000	100,368	-3.7
29/05/2023	32.69	303,228	32.60	33.22	32.51	200	15,000	-0.5
26/05/2023	32.60	808,244	31.97	33.31	32.24	700	6,757	-0.2
25/05/2023	31.97	556,887	31.97	32.69	31.62	3,000	19	0.1
24/05/2023	31.97	943,696	30.91	32.69	31.09	0	16,689	-0.6
23/05/2023	30.91	679,183	31.09	31.44	30.38	500	100	0.0
22/05/2023	31.09	970,257	31.00	31.53	30.02	57	147,000	-5.1
19/05/2023	31.00	1,192,264	29.40	31.09	29.31	100	51,393	-1.7
18/05/2023	29.40	1,054,362	29.67	30.55	29.13	1,000	14,100	-0.4
17/05/2023	29.67	1,480,942	28.69	30.73	28.69	700	94,557	-3.2
16/05/2023	28.69	1,888,291	26.65	28.95	26.65	300	206,700	-6.5
15/05/2023	26.65	298,824	26.56	26.82	26.38	0	55,500	-1.7
12/05/2023	26.56	595,144	26.47	26.73	26.29	13,300	16,300	-0.1
11/05/2023	26.47	344,003	26.73	26.82	26.38	0	18,400	-0.6
10/05/2023	26.73	541,065	26.65	27.00	26.38	20,700	55,500	-1.0
09/05/2023	26.65	435,658	26.47	27.44	26.56	0	97,200	-2.9
08/05/2023	26.47	250,990	26.38	26.91	26.29	1,300	51,419	-1.5
05/05/2023	26.38	356,790	26.91	26.91	26.20	200	7,500	-0.2
04/05/2023	26.91	615,954	27.53	27.53	26.47	11,300	67,100	-1.7
28/04/2023	27.53	560,881	26.91	27.62	26.73	50,000	1,000	1.5
27/04/2023	26.91	202,600	27.00	27.36	26.73	0	100	-0.0
26/04/2023	27.00	384,752	27.00	27.09	26.47	100	100	-0
25/04/2023	27.00	726,149	27.36	27.89	26.65	41,000	5,000	1.1
24/04/2023	27.36	416,535	27.80	28.24	27.27	5,000	1,452	0.1
21/04/2023	27.80	490,731	27.89	28.33	27.18	1,500	127,600	-3.9
20/04/2023	27.89	828,417	27.36	28.51	27.27	1,800	122,300	-3.8
19/04/2023	27.36	404,523	27.80	27.98	27.18	0	0	0
18/04/2023	27.80	781,389	26.82	28.07	26.73	0	2,300	-0.1
17/04/2023	26.82	420,617	26.38	26.82	26.20	0	82,818	-2.5
14/04/2023	26.38	414,448	26.82	27.18	26.29	600	85,000	-2.5
13/04/2023	26.82	512,258	26.56	27.44	26.47	0	105,000	-3.2
12/04/2023	26.56	223,519	26.47	27.09	26.38	0	53,400	-1.6
11/04/2023	26.47	755,041	26.82	27.00	26.11	700	244,000	-7.2

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	37.20	42.86%	31,253,400	392,736	38.6	86.80 124 124
2 tháng (2024-09-23)	45.99	58.96%	54,688,700	434,936	41.6	75.80 124 124
3 tháng (2024-08-26)	49.43	66.28%	65,204,400	564,736	52.0	71.53 124 124
6 tháng (2024-05-27)	47.46	62.01%	142,050,600	624,827	54.8	68.20 124 124
12 tháng (2023-11-28)	77.59	167.17%	284,462,912	-4,218,998	-256.6	46.41 124 124
24 tháng (2022-12-05)	95.67	337.65%	462,865,845	-14,517,207	-571.0	22.74 124 124
36 tháng (2021-12-08)	66.28	114.84%	524,440,666	-15,722,533	-624.0	18.65 124 124
60 tháng (2019-12-19)	72.34	140.04%	596,020,394	-17,019,118	-705.6	18.65 124 124

Tổng Công ty cổ phần Bưu chính Viettel (vtp)

THỐNG KÊ GIAO DỊCH