Tổng Công ty cổ phần Bưu chính Viettel (vtp)

157
2.80
(1.82%)
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
(2024-12-09) 		6.90 4.68% 21,627,500 253,525 41.4
132.50
154.20
154.20
2 tháng
(2024-11-07) 		52.10 51.03% 51,053,400 55,495 11.9
102.10
154.20
154.20
3 tháng
(2024-10-08) 		77.70 101.57% 76,264,300 659,795 62.7
76.50
154.20
154.20
6 tháng
(2024-07-10) 		68.83 80.63% 125,655,600 477,051 46.9
68.20
154.20
154.20
12 tháng
(2024-01-12) 		97.88 173.77% 289,218,649 -2,448,394 -153.5
54.56
154.20
154.20
24 tháng
(2023-01-17) 		129.77 531.32% 487,385,656 -12,051,998 -500.2
22.74
154.20
154.20
36 tháng
(2022-01-24) 		102.31 197.16% 553,379,979 -15,693,138 -618.3
18.65
154.20
154.20
60 tháng
(2020-02-03) 		103.16 202.12% 627,209,872 -17,248,517 -727.1
18.65
154.20
154.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
157
 27,100 158 158 154.20 0 9,200 0
06/01/2025
154.20
 2,282,800 145.50 154.20 144.90 451,180 135,727 48.0
03/01/2025
144.20
 1,030,300 145.10 146.80 144.10 149,500 96,500 7.7
02/01/2025
144
 1,815,900 138.90 145 138.50 333,500 109,600 31.8
31/12/2024
136.90
 850,300 136.90 140 135.30 36,000 96,600 -8.4
30/12/2024
136
 971,800 130 137.10 130 86,800 147,020 -8.0
27/12/2024
132.50
 2,002,800 138 138.10 132 29,500 232,000 -27.3
26/12/2024
138
 802,100 140.60 140.60 138 29,420 99,800 -9.8
25/12/2024
140
 839,200 143 144.60 139.80 40,300 224,100 -25.9
24/12/2024
141.20
 544,700 139.90 141.90 138.50 40,000 49,700 -1.3
23/12/2024
140
 1,113,600 144 144 138.60 4,650 345,120 -47.7
20/12/2024
142
 1,225,400 140.20 144.50 140 105,588 25,175 11.5
19/12/2024
139.80
 622,100 138.90 143.20 137.40 41,166 69,400 -4.0
18/12/2024
140.60
 386,400 141 141.60 139.30 851 33,320 -4.6
17/12/2024
141.50
 1,033,300 138.20 143.90 138.20 103,655 32,352 10.1
16/12/2024
138
 565,600 140.30 141.10 137.10 84,454 39,310 6.2
13/12/2024
139.80
 869,300 136 140.20 136 167,603 20,252 20.3
12/12/2024
136
 1,494,200 141 143.10 136 223,645 8,600 29.9
11/12/2024
142
 1,301,300 143.50 146.80 138.10 130,835 40,700 12.7
10/12/2024
143.50
 1,003,000 147 148 141 66,053 101,877 -5.2
09/12/2024
147.30
 873,400 145 148.50 144 94,835 58,857 5.3
06/12/2024
142
 909,800 142 145.50 140.10 56,800 100,822 -6.4
05/12/2024
140.40
 2,145,100 153.50 154 140.40 65,990 320,300 -37.0
04/12/2024
150.90
 1,055,600 142.50 151 140.10 41,900 63,300 -3.2
03/12/2024
142
 969,700 134.80 143.40 134.40 153,400 47,042 15.0
02/12/2024
134.40
 538,100 134.10 135.20 132.10 56,800 32,330 3.3
29/11/2024
131.80
 983,700 129 133 129 96,515 108,000 -1.5
28/11/2024
128.80
 934,200 127.40 131.20 125.60 106,400 27,000 10.2
27/11/2024
125
 661,800 122.60 127.20 121.10 57,200 31,402 3.1
26/11/2024
122.80
 1,451,300 128 128.50 122.50 21,602 238,900 -27.1
25/11/2024
128
 635,300 124.90 128.20 123.10 63,302 42,579 2.6
22/11/2024
124
 1,073,000 123.90 128.90 122.30 108,500 66,305 5.2
21/11/2024
121
 1,273,700 112.10 121 111.90 279,500 213,270 7.5
20/11/2024
113.10
 3,053,400 117 118.80 110.70 143,505 121,354 2.9
19/11/2024
119
 881,100 124.90 126 119 16,714 73,224 -7.1
18/11/2024
123
 686,400 124.80 125.90 119.20 10,100 124,598 -14.2
15/11/2024
122.50
 2,444,600 115 122.50 110.30 331,600 101,500 26.0
14/11/2024
114.50
 788,300 114.10 116.80 113 169,568 52,000 13.5
13/11/2024
113.90
 1,298,800 110.60 119 110.60 137,000 204,600 -7.9
12/11/2024
113.40
 1,771,900 106 113.40 105.70 141,400 49,300 10.0
11/11/2024
106
 1,452,200 109.10 112 106 65,900 145,000 -8.8
08/11/2024
108.70
 1,891,700 103.50 109.20 102.10 257,500 233,600 2.7
07/11/2024
102.10
 2,526,200 95.30 102.10 95.30 76,000 258,800 -18.4
06/11/2024
95.50
 1,476,500 95.90 96.80 95.10 0 0 0
05/11/2024
95.90
 2,182,200 91.30 96 91.10 185,500 99,600 8.2
04/11/2024
91.80
 1,160,000 87.80 92.50 87.80 183,400 50,300 11.9
01/11/2024
88.60
 689,100 89.40 89.40 87.50 30,200 1,300 2.5
31/10/2024
89.70
 492,000 90.60 90.60 89 19,300 26,600 -0.7
30/10/2024
90.50
 865,300 89.90 90.80 88 99,000 12,000 7.7
29/10/2024
89.70
 914,500 89.90 91.70 89.70 27,400 9,400 1.6
28/10/2024
89.90
 616,600 90.80 91.70 89.20 17,100 32,300 -1.4
25/10/2024
90.50
 2,220,500 87 90.50 86.90 119,000 169,100 -4.5
24/10/2024
86.80
 755,500 85.50 87.70 85.50 11,300 11,600 -0.0
23/10/2024
86.80
 739,900 84.90 86.90 84.40 41,400 22,400 1.6
22/10/2024
85.90
 1,219,500 85.80 86.50 84.30 139,700 6,600 11.3
21/10/2024
86
 634,100 85.80 87.70 85.60 2,700 73,400 -6.1
18/10/2024
86.60
 1,136,100 85.60 88 85.20 91,900 129,800 -3.3
17/10/2024
85.50
 705,800 87 87 85 20,100 168,800 -12.8
16/10/2024
86.50
 1,428,000 82.90 86.60 82.80 107,400 62,300 3.9
15/10/2024
83.50
 851,500 85 85.40 82.60 43,600 49,800 -0.6
14/10/2024
85
 968,700 86 86 84 15,000 93,400 -6.7
11/10/2024
85.70
 2,143,500 82.10 86.40 81.50 128,500 22,000 8.9
10/10/2024
82
 798,800 83.30 83.60 81.60 86,500 24,200 5.1
09/10/2024
81.80
 2,924,500 76.50 81.80 76.50 368,600 66,600 24.2
08/10/2024
76.50
 288,300 76.40 76.90 76 700 2,500 -0.1
07/10/2024
76.40
 511,100 77.30 77.30 76 0 4,500 -0.3
04/10/2024
76.10
 527,500 75 77.80 74.90 1,700 5,300 -0.3
03/10/2024
75.80
 939,700 77.40 78 75.10 2,900 0 0.2
02/10/2024
77.40
 729,600 78.60 78.60 77 1,100 99,300 -7.6
01/10/2024
78.70
 757,300 78.70 79.40 78.40 0 4,700 -0.4
30/09/2024
78.60
 596,100 79 79.70 78.30 0 44,000 -3.5
27/09/2024
78.80
 1,106,300 78 79.50 77.40 129,100 1,300 10.0
26/09/2024
77.60
 560,400 78.30 78.80 77.40 1,500 1,100 0.0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
25/09/2024
77.50
 918,900 78.80 79.40 77.30 400 117,700 -9.2
24/09/2024
78.50
 2,197,300 78.89 79.19 78.11 13,200 36,700 -1.9
23/09/2024
78.01
 1,492,300 77.71 79.48 77.71 0 98,400 -7.8
20/09/2024
77.91
 1,207,100 80.36 80.36 77.71 12,000 20,200 -0.7
19/09/2024
79.48
 1,380,900 78.01 79.87 77.52 1,300 15,500 -1.2
18/09/2024
77.52
 1,923,300 73.50 77.52 73.10 257,400 20,400 18.6
17/09/2024
72.91
 276,900 71.53 73.10 71.53 100 800 -0.1
16/09/2024
71.53
 219,200 72.42 72.71 71.53 4,300 1,200 0.2
13/09/2024
72.22
 267,400 72.22 72.91 72.02 7,000 5,000 0.2
12/09/2024
72.22
 493,500 72.71 72.81 72.12 2,700 13,000 -0.8
11/09/2024
72.12
 688,300 71.14 72.61 71.14 5,100 6,500 -0.1
10/09/2024
71.53
 729,300 73.40 73.40 71.53 600 42,000 -3.1
09/09/2024
72.81
 339,900 73.89 73.89 72.81 0 0 0
06/09/2024
73.79
 273,400 73.10 73.79 72.61 100 700 -0.0
05/09/2024
73.00
 559,400 73.59 75.36 73.00 5,400 9,700 -0.3
04/09/2024
73.59
 309,600 74.18 74.18 72.61 6,300 5,200 0.1
30/08/2024
74.57
 343,700 74.77 75.07 74.38 100 8,000 -0.6
29/08/2024
74.67
 183,500 75.56 75.56 74.38 200 5,700 -0.4
28/08/2024
74.77
 547,600 74.28 76.14 74.28 4,000 17,200 -1.0
27/08/2024
74.08
 398,100 74.57 74.87 73.79 300 7,500 -0.5
26/08/2024
74.57
 374,600 74.87 75.56 74.48 10,800 9,300 0.1
23/08/2024
74.57
 443,500 75.16 75.36 74.18 24,800 0 1.9
22/08/2024
75.16
 564,700 75.65 75.85 74.38 20,400 6,500 1.1
21/08/2024
75.65
 943,200 76.05 77.71 74.57 40,400 32,500 0.6
20/08/2024
75.75
 432,900 76.05 76.54 75.56 22,500 17,600 0.4
19/08/2024
76.05
 1,045,000 74.57 78.50 74.38 500 62,400 -4.9
16/08/2024
74.08
 898,600 70.94 74.77 70.45 87,300 17,600 5.2
15/08/2024
70.26
 469,600 72.22 72.22 70.16 11,800 32,400 -1.5

Chính sách bảo mật | Điều khoản sử dụng |