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)
18/10/2024
53.67
 1,136,100 53.05 54.54 52.81 0 0 0
17/10/2024
52.99
 705,800 53.92 53.92 52.68 0 0 0
16/10/2024
53.61
 1,428,000 51.38 53.67 51.32 0 0 0
15/10/2024
51.75
 851,500 52.68 52.93 51.19 0 0 0
14/10/2024
52.68
 968,700 53.30 53.30 52.06 0 0 0
11/10/2024
53.12
 2,143,500 50.89 53.55 50.51 0 0 0
10/10/2024
50.82
 798,800 51.63 51.81 50.58 0 0 0
09/10/2024
50.70
 2,924,500 47.41 50.70 47.41 0 0 0
08/10/2024
47.41
 288,300 47.35 47.66 47.10 0 0 0
07/10/2024
47.35
 511,100 47.91 47.91 47.10 0 0 0
04/10/2024
47.17
 527,500 46.48 48.22 46.42 0 0 0
03/10/2024
46.98
 939,700 47.97 48.34 46.55 0 0 0
02/10/2024
47.97
 729,600 48.72 48.72 47.72 0 0 0
01/10/2024
48.78
 757,300 48.78 49.21 48.59 0 0 0
30/09/2024
48.72
 596,100 48.96 49.40 48.53 0 0 0
27/09/2024
48.84
 1,106,300 48.34 49.27 47.97 0 0 0
26/09/2024
48.10
 560,400 48.53 48.84 47.97 0 0 0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/09/2024
48.03
 918,900 48.84 49.21 47.91 0 0 0
24/09/2024
48.65
 2,197,300 48.90 49.08 48.41 0 0 0
23/09/2024
48.35
 1,492,300 48.17 49.26 48.17 0 0 0
20/09/2024
48.29
 1,207,100 49.81 49.81 48.17 0 0 0
19/09/2024
49.26
 1,380,900 48.35 49.51 48.05 0 0 0
18/09/2024
48.05
 1,923,300 45.55 48.05 45.31 0 0 0
17/09/2024
45.19
 276,900 44.34 45.31 44.34 0 0 0
16/09/2024
44.34
 219,200 44.88 45.07 44.34 0 0 0
13/09/2024
44.76
 267,400 44.76 45.19 44.64 0 0 0
12/09/2024
44.76
 493,500 45.07 45.13 44.70 0 0 0
11/09/2024
44.70
 688,300 44.09 45.00 44.09 0 0 0
10/09/2024
44.34
 729,300 45.49 45.49 44.34 0 0 0
09/09/2024
45.13
 339,900 45.80 45.80 45.13 0 0 0
06/09/2024
45.73
 273,400 45.31 45.73 45.00 0 0 0
05/09/2024
45.25
 559,400 45.61 46.71 45.25 0 0 0
04/09/2024
45.61
 309,600 45.98 45.98 45.00 0 0 0
02/09/2024
42.02
 573,332 41.36 42.09 41.36 0 0 0
30/08/2024
46.22
 343,700 46.34 46.53 46.10 0 0 0
29/08/2024
46.28
 183,500 46.83 46.83 46.10 0 0 0
28/08/2024
46.34
 547,600 46.04 47.19 46.04 0 0 0
27/08/2024
45.92
 398,100 46.22 46.40 45.73 0 0 0
26/08/2024
46.22
 374,600 46.40 46.83 46.16 0 0 0
23/08/2024
46.22
 443,500 46.59 46.71 45.98 0 0 0
22/08/2024
46.59
 564,700 46.89 47.01 46.10 0 0 0
21/08/2024
46.89
 943,200 47.13 48.17 46.22 0 0 0
20/08/2024
46.95
 432,900 47.13 47.44 46.83 0 0 0
19/08/2024
47.13
 1,045,000 46.22 48.65 46.10 0 0 0
16/08/2024
45.92
 898,600 43.97 46.34 43.67 0 0 0
15/08/2024
43.55
 469,600 44.76 44.76 43.48 0 0 0
14/08/2024
44.76
 315,100 45.86 45.86 44.70 0 0 0
13/08/2024
45.13
 592,900 45.19 46.10 44.76 0 0 0
12/08/2024
45.13
 433,400 45.13 45.25 44.70 0 0 0
09/08/2024
44.94
 696,100 43.12 44.94 43.12 0 0 0
08/08/2024
42.88
 671,500 43.48 44.34 42.63 0 0 0
07/08/2024
43.48
 457,300 43.79 44.40 43.18 0 0 0
06/08/2024
43.61
 652,000 43.42 43.85 42.15 0 0 0
05/08/2024
42.27
 1,011,700 43.36 44.27 41.36 0 0 0
02/08/2024
44.34
 1,194,800 41.66 44.70 41.66 0 0 0
01/08/2024
42.57
 1,597,400 45.61 45.61 42.57 0 0 0
31/07/2024
45.31
 700,800 46.83 46.83 45.25 0 0 0
30/07/2024
46.83
 573,400 47.80 48.29 46.83 0 0 0
29/07/2024
47.62
 384,400 48.29 48.29 47.13 0 0 0
26/07/2024
47.62
 584,300 46.53 47.86 46.34 0 0 0
25/07/2024
46.22
 380,000 46.53 47.07 45.00 0 0 0
24/07/2024
46.95
 1,137,700 43.48 47.01 42.88 0 0 0
23/07/2024
44.46
 1,302,400 48.11 48.23 44.46 0 0 0
22/07/2024
47.74
 1,063,100 47.92 48.29 46.22 0 0 0
19/07/2024
48.05
 786,700 49.63 49.63 47.98 0 0 0
18/07/2024
49.26
 1,306,200 49.51 49.51 47.44 0 0 0
17/07/2024
48.65
 2,033,300 50.60 50.84 47.44 0 0 0
16/07/2024
50.54
 1,699,800 51.94 52.30 50.42 0 0 0
15/07/2024
51.82
 1,194,400 53.52 53.76 51.57 0 0 0
12/07/2024
53.46
 782,700 54.43 54.43 53.09 0 0 0
11/07/2024
54.43
 1,356,700 52.91 54.67 52.91 0 0 0
10/07/2024
52.91
 833,500 52.73 54.25 52.67 0 0 0
09/07/2024
52.79
 614,100 52.36 53.22 52.30 0 0 0
08/07/2024
52.49
 891,400 53.52 53.52 52.36 0 0 0
05/07/2024
53.40
 1,047,200 53.46 54.25 52.79 0 0 0
04/07/2024
52.91
 971,100 51.39 52.91 51.27 0 0 0
03/07/2024
51.15
 695,400 51.57 52.00 51.03 0 0 0
02/07/2024
51.15
 566,500 50.96 52.00 50.90 0 0 0
01/07/2024
50.90
 1,306,300 50.42 51.09 48.78 0 0 0
28/06/2024
50.48
 1,352,300 52.12 53.22 48.65 0 0 0
27/06/2024
52.06
 878,300 52.91 53.46 52.06 0 0 0
26/06/2024
52.91
 875,000 52.30 53.70 52.18 0 0 0
25/06/2024
52.24
 2,028,400 53.82 53.82 51.21 0 0 0
24/06/2024
54.13
 4,244,800 58.14 58.63 54.13 0 0 0
21/06/2024
58.14
 1,604,700 58.38 59.91 57.35 0 0 0
20/06/2024
58.38
 1,781,500 58.38 58.87 56.86 0 0 0
19/06/2024
56.80
 3,653,700 53.52 56.80 53.22 0 0 0
18/06/2024
53.09
 2,527,800 53.52 55.10 52.79 0 0 0
17/06/2024
52.67
 2,160,000 53.15 55.10 52.67 0 0 0
14/06/2024
52.79
 5,010,300 50.72 53.70 50.42 0 0 0
13/06/2024
50.24
 2,561,900 48.65 50.48 48.59 0 0 0
12/06/2024
48.47
 1,001,500 47.13 48.84 47.13 0 0 0
11/06/2024
47.32
 863,000 47.74 47.92 47.07 0 0 0
10/06/2024
47.74
 1,067,400 48.29 48.53 47.68 0 0 0
07/06/2024
48.23
 801,000 48.47 48.47 47.92 0 0 0
06/06/2024
48.17
 1,204,500 49.02 49.51 47.92 0 0 0
05/06/2024
49.02
 1,232,900 50.72 50.78 49.02 0 0 0
04/06/2024
49.87
 1,961,100 48.65 50.24 48.65 0 0 0
03/06/2024
48.47
 1,049,300 48.17 49.08 47.74 0 0 0
31/05/2024
47.44
 751,800 47.80 48.35 47.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |