Tổng Công ty cổ phần Bưu chính Viettel (vtp)

124
3
(2.48%)
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
(2024-10-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2022
24.34
 180,610 26.82 26.82 23.09 13,870 24,000 -0.3
09/11/2022
26.82
 80,787 26.20 27.27 26.38 7,100 45,000 -1.1
08/11/2022
26.20
 130,973 26.56 26.91 25.85 4,200 41,745 -1.1
07/11/2022
26.56
 197,106 27.53 27.98 26.29 45,360 66,217 -0.6
04/11/2022
27.53
 300,000 29.40 29.93 26.29 111,116 120,100 -0.3
03/11/2022
29.40
 279,699 31.00 31.44 29.40 13,100 73,900 -2.0
02/11/2022
31.00
 146,332 31.97 32.33 31.00 1,300 51,000 -1.8
01/11/2022
31.97
 110,708 32.24 32.60 31.71 2,509 58,600 -2.0
31/10/2022
32.24
 110,637 32.51 33.48 31.71 4,600 46,500 -1.5
28/10/2022
32.51
 103,686 32.42 33.75 32.51 9,200 28,000 -0.7
27/10/2022
32.42
 157,844 31.97 32.86 31.53 2,800 75,500 -2.6
26/10/2022
31.97
 110,980 34.02 34.20 28.95 6,100 27,445 -0.8
25/10/2022
34.02
 261,935 33.40 37.30 31.97 131,200 135,200 -0.1
24/10/2022
33.40
 192,206 35.53 35.79 32.95 108,554 46,000 2.4
21/10/2022
35.53
 216,659 38.10 38.19 35.53 58,300 29,400 1.2
20/10/2022
38.10
 50,776 38.72 39.70 38.01 2,600 24,700 -1.0
19/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/933 (Volume + 9.33%, Ratio=0.09)
19/10/2022
38.72
 111,157 38.42 42.19 38.19 4,700 75,026 -3.1
18/10/2022
38.43
 81,136 37.48 38.58 37.72 2,600 0 0.1
17/10/2022
37.48
 68,476 37.72 37.80 37.01 200 13,000 -0.6
14/10/2022
37.72
 219,848 37.40 38.58 37.32 9,900 176,300 -8.0
13/10/2022
37.40
 186,578 38.74 40.55 37.24 3,400 120,200 -5.6
12/10/2022
38.74
 96,775 37.48 39.06 37.24 945 46,400 -2.2
11/10/2022
37.48
 90,117 39.45 39.61 37.48 21,600 31,600 -0.5
10/10/2022
39.45
 91,968 38.58 39.76 37.01 17,650 39,018 -1.1
07/10/2022
38.58
 146,222 40.63 40.63 36.69 9,700 2,300 0.4
06/10/2022
40.63
 72,548 41.73 41.81 40.55 13,670 1,000 0.7
05/10/2022
41.73
 50,981 40.87 42.21 41.42 4,450 5,029 -0.0
04/10/2022
40.87
 166,083 40.95 42.44 40.79 2,550 38,213 -1.9
03/10/2022
40.95
 101,768 42.68 42.76 40.95 23,500 15,300 0.4
30/09/2022
42.68
 303,531 43.23 43.23 40.16 10,060 66,037 -3.0
29/09/2022
43.23
 101,465 43.31 44.33 43.23 2,800 27,801 -1.4
28/09/2022
43.31
 187,132 45.12 45.12 42.99 2,400 98,716 -5.4
27/09/2022
45.12
 118,270 44.80 45.43 44.57 900 61,215 -3.4
26/09/2022
44.80
 203,100 46.14 46.14 44.33 72,000 15,600 3.2
23/09/2022
46.14
 83,600 45.67 46.62 45.51 29,200 4,712 1.4
22/09/2022
45.67
 98,213 45.43 45.75 44.88 1,116 3,072 -0.1
21/09/2022
45.43
 27,897 45.20 45.67 44.88 0 0 0
20/09/2022
45.20
 131,896 44.41 46.06 45.20 56,900 900 3.2
19/09/2022
44.41
 185,611 46.30 46.46 44.10 6,951 950 0.3
16/09/2022
46.30
 110,238 47.48 47.64 46.06 2,228 39 0.1
15/09/2022
47.48
 542,811 46.85 47.80 45.59 203,800 24,948 10.5
14/09/2022
46.85
 415,742 48.82 48.82 46.46 8,260 10,200 -0.1
13/09/2022
48.82
 350,912 49.76 50.39 48.03 2,400 665 0.1
12/09/2022
49.76
 512,288 49.69 50.79 48.90 676 98 0.0
09/09/2022
49.69
 302,528 49.06 56.69 48.82 2,400 571 0.1
08/09/2022
49.06
 284,260 49.61 50.39 49.06 22,400 0 1.4
07/09/2022
49.61
 250,262 51.58 51.73 48.90 1,200 100 0.1
06/09/2022
51.58
 140,794 51.18 51.81 50.87 0 2,000 -0.1
05/09/2022
51.18
 129,675 50.95 51.81 50.39 0 70 -0.0
31/08/2022
50.95
 267,543 50.24 51.18 49.61 96,000 1,000 6.1
30/08/2022
50.24
 135,107 49.61 50.55 49.61 24,600 0 1.6
29/08/2022
49.61
 322,263 51.89 51.89 48.98 4,000 100 0.2
26/08/2022
51.89
 412,127 51.65 52.52 51.18 104,900 0 6.8
25/08/2022
51.65
 265,531 51.81 52.76 51.18 300 200 0.0
24/08/2022
51.81
 638,869 50.32 51.97 50.24 153,400 24,200 8.3
23/08/2022
50.32
 162,349 50.00 50.39 49.21 500 26,200 -1.6
22/08/2022
50.00
 314,407 49.92 50.08 48.90 38,075 7,500 1.9
19/08/2022
49.92
 186,351 50.16 50.71 48.82 691 11,418 -0.7
18/08/2022
50.16
 324,616 50.71 51.34 49.61 700 1,900 -0.1
17/08/2022
50.71
 441,065 50.32 51.34 50.24 1,500 1,200 0.0
16/08/2022
50.32
 239,352 50.71 51.10 50.00 364 926 -0.0
15/08/2022
50.71
 778,728 48.58 50.79 48.35 1,200 104,800 -6.6
12/08/2022
48.58
 211,968 48.03 48.90 47.95 6,100 400 0.3
11/08/2022
48.03
 211,736 49.45 49.61 47.95 3,100 700 0.2
10/08/2022
49.45
 432,972 48.27 50.00 48.03 4,363 8,600 -0.3
09/08/2022
48.27
 209,737 48.35 48.82 47.72 148 400 -0.0
08/08/2022
48.35
 209,484 48.27 48.43 47.09 7,400 0 0.5
05/08/2022
48.27
 294,602 49.06 49.06 48.11 2,200 3,418 -0.1
04/08/2022
49.06
 580,343 48.19 49.21 48.03 140,100 4,500 8.4
03/08/2022
48.19
 328,991 47.09 48.35 46.46 10,000 5,900 0.3
02/08/2022
47.09
 441,565 47.64 48.03 46.38 1,100 0 0.1
01/08/2022
47.64
 374,238 47.88 49.53 46.85 800 1,800 -0.1
29/07/2022
47.88
 194,939 48.03 49.53 47.40 1,900 5,000 -0.2
28/07/2022
48.03
 473,857 47.88 50.08 47.48 200 92,200 -5.6
27/07/2022
47.88
 367,611 47.64 49.53 46.93 6,500 700 0.3
26/07/2022
47.64
 550,981 47.64 48.27 46.30 3,900 200 0.2
25/07/2022
47.64
 563,793 47.17 48.82 45.59 0 8,900 -0.5
22/07/2022
47.17
 424,170 46.62 48.03 45.83 18,200 17,200 0.1
21/07/2022
46.62
 582,297 44.41 47.48 43.62 0 18,100 -1.1
20/07/2022
44.41
 373,920 43.07 44.41 42.68 0 47,800 -2.6
19/07/2022
43.07
 283,167 43.70 43.78 42.52 700 130,725 -7.1
18/07/2022
43.70
 309,116 43.94 45.28 43.23 3,300 44,001 -2.2
15/07/2022
43.94
 328,550 43.23 44.57 42.60 200 19,400 -1.1
14/07/2022
43.23
 265,413 43.31 43.47 42.52 100 37,500 -2.0
13/07/2022
43.31
 198,500 43.23 43.70 42.44 0 0 0
12/07/2022
43.23
 168,790 42.44 43.31 42.44 300 10,600 -0.6
11/07/2022
42.44
 218,248 43.62 44.17 42.44 1,500 10,100 -0.5
08/07/2022
43.62
 285,713 43.31 44.41 42.36 1,400 4,500 -0.2
07/07/2022
43.31
 154,414 43.94 44.10 42.60 2,300 1,000 0.1
06/07/2022
43.94
 155,234 45.20 45.59 42.99 1,600 800 0.0
05/07/2022
45.20
 157,474 45.59 46.69 44.49 500 2,867 -0.1
04/07/2022
45.59
 263,740 44.02 45.67 41.73 300 14,700 -0.8
01/07/2022
44.02
 172,910 44.02 44.88 42.52 1,000 9,600 -0.5
30/06/2022
44.02
 117,090 43.62 44.49 42.52 13,430 3,990 0.5
29/06/2022
43.62
 252,006 43.23 44.49 42.91 100,200 22,000 4.3
28/06/2022
43.23
 152,225 43.86 44.88 41.73 2,100 9,700 -0.4
27/06/2022
43.86
 28,910 44.10 44.73 43.70 0 0 0
24/06/2022
44.10
 206,900 44.10 44.65 42.99 98,100 1,000 5.4
23/06/2022
44.10
 233,086 41.89 44.88 41.73 43,800 3,000 2.2
22/06/2022
41.89
 133,735 41.34 43.23 40.87 800 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |