Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/08/2021	64.49	103,974	64.57	64.73	63.70	38,430	900	3.1
27/08/2021	64.57	95,979	64.17	64.57	62.21	47,010	300	3.8
26/08/2021	64.17	94,567	64.57	64.96	63.39	40,330	15,720	2.0
25/08/2021	64.57	138,935	62.84	64.73	62.60	42,448	37,600	0.4
24/08/2021	62.84	137,189	62.44	62.99	62.44	3,210	819	0.2
23/08/2021	62.44	169,158	63.07	63.15	62.21	57,300	4,028	4.3
20/08/2021	63.07	361,800	64.57	64.80	62.84	45,700	900	3.6
19/08/2021	64.57	251,200	64.80	65.28	64.41	44,800	130,124	-7.0
18/08/2021	64.80	357,600	66.14	66.14	64.33	28,556	67,366	-3.2
17/08/2021	66.14	305,800	66.77	66.93	65.67	9,256	94,811	-7.2
16/08/2021	66.77	220,400	67.09	67.32	66.54	5,600	34,600	-2.5
13/08/2021	67.09	127,400	67.72	67.72	66.93	65,165	42,441	1.9
12/08/2021	67.72	118,700	68.58	68.58	67.64	35,700	300	3.0
11/08/2021	68.58	285,729	67.56	68.90	66.93	19,129	8,941	0.9
10/08/2021	67.56	201,294	67.72	67.95	66.54	15,400	6,000	0.8
09/08/2021	67.72	218,683	66.69	69.21	66.46	31,600	8,949	1.9
06/08/2021	66.69	236,400	67.56	67.64	66.54	2,481	12,600	-0.9
05/08/2021	67.56	228,100	68.03	68.03	66.93	4,100	8,600	-0.4
04/08/2021	68.03	220,000	68.35	68.43	67.80	29,800	27,300	0.2
03/08/2021	68.35	242,000	68.58	69.21	67.80	29,860	24,200	0.5
02/08/2021	68.58	247,400	69.61	69.61	66.93	67,329	33,900	2.9
30/07/2021	69.61	217,700	69.06	70.47	68.51	77,200	23,300	4.7
29/07/2021	69.06	184,700	70.95	70.95	68.98	53,425	72,900	-1.7
28/07/2021	70.95	243,500	70.08	71.50	69.92	62,700	21,800	3.7
27/07/2021	70.08	512,500	66.54	70.40	66.46	31,330	98,020	-5.9
26/07/2021	66.54	287,738	65.36	66.85	65.12	67,200	55,100	1.0
23/07/2021	65.36	135,926	65.75	66.14	65.28	61,807	21,000	3.4
22/07/2021	65.75	167,749	65.67	65.91	65.43	78,449	21,900	4.7
21/07/2021	65.67	137,974	65.75	65.83	65.36	77,600	11,100	5.5
20/07/2021	65.75	206,000	65.04	65.91	64.57	102,753	29,700	6.1
19/07/2021	65.04	209,100	64.88	66.06	64.02	66,482	11,020	4.6
16/07/2021	64.88	166,700	62.44	65.36	62.60	46,620	7,523	3.2
15/07/2021	62.44	38,900	61.89	62.44	61.42	12,700	100	1.0
14/07/2021	61.89	73,400	62.99	62.99	60.63	20,300	34,600	-1.1
13/07/2021	62.99	79,893	63.15	63.15	61.26	43,800	0	3.5
12/07/2021	63.15	209,019	64.57	64.57	61.26	58,540	20,462	3.0
09/07/2021	64.57	93,772	64.41	65.12	63.62	64,752	7,400	4.7
08/07/2021	64.41	93,349	64.73	64.88	64.33	25,700	16,960	0.7
07/07/2021	64.73	189,632	65.36	65.36	63.78	53,411	45,500	0.6
06/07/2021	65.36	232,643	65.99	66.46	65.36	66,000	77,800	-1.0
05/07/2021	65.99	348,653	65.20	66.38	65.20	122,500	16,400	8.8
02/07/2021	65.20	176,186	64.73	66.14	64.73	78,408	6,600	6.0
01/07/2021	64.73	78,168	64.88	65.20	64.57	42,120	4,000	3.1
30/06/2021	64.88	68,435	64.65	65.36	64.49	21,618	6,505	1.2
29/06/2021	64.65	85,665	64.65	64.80	64.57	26,600	5,500	1.7
28/06/2021	64.65	87,976	65.20	65.36	64.57	23,300	9,172	1.2
25/06/2021	65.20	114,003	65.20	65.28	64.57	64,200	900	5.2
24/06/2021	65.20	72,693	65.28	66.14	64.88	6,070	9,600	-0.3
23/06/2021	65.28	116,847	66.06	66.46	65.04	10,900	4,500	0.5
22/06/2021	66.06	255,950	64.41	66.22	55.04	132,925	10,000	10.3
21/06/2021	64.41	470,700	65.36	66.38	64.10	151,900	18,900	0
18/06/2021: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/247 (Volume + 24.70%, Ratio=0.25)
18/06/2021	65.36	495,144	63.52	70.08	65.12	3,620	13,000	-0.8
17/06/2021	63.52	471,600	63.83	64.08	54.13	359,100	16,600	35.1
16/06/2021	63.83	154,571	63.77	64.08	63.46	86,900	10,400	7.8
15/06/2021	63.77	208,857	64.39	64.46	62.22	93,600	100	9.6
14/06/2021	64.39	211,832	64.02	65.02	54.19	67,300	1,000	6.9
11/06/2021	64.02	402,066	60.97	64.39	60.97	132,523	10,200	12.6
10/06/2021	60.97	218,679	59.67	61.28	60.35	50,300	2,800	4.7
09/06/2021	59.67	159,447	60.35	70.49	58.80	1,300	7,400	-0.6
08/06/2021	60.35	456,328	61.47	62.22	59.11	352,800	29,200	31.9
07/06/2021	61.47	577,161	60.41	61.60	59.60	339,900	32,300	30.1
04/06/2021	60.41	617,628	58.55	60.60	49.65	303,300	24,800	26.7
03/06/2021	58.55	334,801	57.74	58.61	57.68	138,300	723,461	-54.7
02/06/2021	57.74	333,593	56.56	58.05	55.37	76,490	16,200	5.6
01/06/2021	56.56	158,010	56.62	64.46	55.25	17,600	2,500	1.4
31/05/2021	56.62	277,033	56.93	57.24	55.37	67,000	9,000	5.2
28/05/2021	56.93	236,600	57.61	57.86	56.00	7,910	700	0.7
27/05/2021	57.61	250,891	57.92	58.73	49.59	98,276	81,200	1.6
26/05/2021	57.92	378,372	58.30	59.17	56.93	113,420	89,300	2.3
25/05/2021	58.30	598,251	56.49	59.11	56.43	195,100	41,500	14.3
24/05/2021	56.49	360,300	54.13	56.49	54.19	121,200	10,900	9.8
21/05/2021	54.13	225,232	53.26	54.75	53.32	70,500	15,724	4.8
20/05/2021	53.26	124,562	52.70	53.26	52.39	37,500	3,040	2.9
19/05/2021	52.70	103,181	52.51	52.70	52.26	32,600	4,300	2.4
18/05/2021	52.51	102,002	53.01	53.20	52.01	37,600	10,900	2.2
17/05/2021	53.01	102,180	53.20	53.94	52.88	44,000	10,100	2.9
14/05/2021	53.20	96,576	52.26	54.32	52.14	39,600	1,800	3.2
13/05/2021	52.26	297,201	54.13	54.32	52.08	43,100	73,500	-2.6
12/05/2021	54.13	253,391	54.94	54.94	53.76	74,200	13,400	5.3
11/05/2021	54.94	168,643	55.62	55.62	54.88	61,400	2,300	5.2
10/05/2021	55.62	260,361	56.06	56.18	54.00	127,200	4,800	10.9
07/05/2021	56.06	568,500	55.37	57.24	54.94	354,700	76,720	25.1
06/05/2021	55.37	941,194	53.20	55.68	52.95	527,900	141,175	34.2
05/05/2021	53.20	559,000	50.08	54.50	49.77	151,200	24,020	10.7
04/05/2021	50.08	409,500	50.21	50.21	48.65	157,700	111,700	3.7
29/04/2021	50.21	103,000	50.15	50.40	49.84	23,200	0	1.9
28/04/2021	50.15	196,812	50.21	50.52	49.77	17,100	71,900	-4.4
27/04/2021	50.21	118,948	50.40	51.33	50.08	82,400	132,400	-4.0
26/04/2021	50.40	274,096	51.33	52.26	50.40	81,700	149,696	-5.6
23/04/2021	51.33	385,684	49.96	52.14	49.84	74,226	173,439	-8.1
22/04/2021	49.96	291,346	51.45	52.14	49.77	52,600	105,706	-4.4
20/04/2021	51.45	344,800	51.58	52.70	51.39	25,200	203,307	-14.8
19/04/2021	51.58	194,400	51.39	51.64	51.08	6,010	108,359	-8.4
16/04/2021	51.39	349,670	52.26	52.51	51.33	32,500	185,300	-12.6
15/04/2021	52.26	526,200	52.45	53.82	51.45	67,100	304,400	0
14/04/2021	52.45	251,254	51.89	52.82	50.89	9,100	84,100	-6.2
13/04/2021	51.89	525,575	53.44	53.44	51.70	65,800	255,400	-15.9
12/04/2021	53.44	272,923	53.76	54.44	53.20	9,310	81,600	-6.2
09/04/2021	53.76	297,100	54.32	54.69	53.57	2,800	41,161	-3.3
08/04/2021	54.32	174,049	54.69	55.25	54.25	3,857	76,496	-6.3

Page:
<<
8
9
10
>>

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