Tổng Công ty cổ phần Bưu chính Viettel (vtp)

121
7.90
(6.98%)
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
(2024-10-21) 		27.10 31.51% 30,760,300 346,711 31.1
85.90
123
113.10
2 tháng
(2024-09-23) 		35.09 44.98% 52,342,000 326,511 28.9
75.80
123
113.10
3 tháng
(2024-08-22) 		37.94 50.47% 63,865,900 495,011 42.3
71.53
123
113.10
6 tháng
(2024-05-24) 		36.56 47.77% 141,852,500 407,602 33.4
68.20
123
113.10
12 tháng
(2023-11-27) 		66.79 144.20% 282,988,312 -4,328,887 -269.3
46.31
123
113.10
24 tháng
(2022-12-01) 		84.15 290.61% 460,918,093 -14,757,204 -588.0
22.74
123
113.10
36 tháng
(2021-12-06) 		55.30 95.69% 522,357,224 -15,800,987 -634.4
18.65
123
113.10
60 tháng
(2019-12-17) 		63.08 126.10% 593,741,730 -17,085,479 -713.5
18.65
123
113.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
121
 1,273,700 112.10 121 111.90 279,500 213,270 0
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
14/08/2024
72.22
 315,100 73.99 73.99 72.12 3,800 56,800 -3.9
13/08/2024
72.81
 592,900 72.91 74.38 72.22 5,300 57,200 -3.9
12/08/2024
72.81
 433,400 72.81 73.00 72.12 47,800 8,400 2.9
09/08/2024
72.51
 696,100 69.57 72.51 69.57 43,100 5,600 2.7
08/08/2024
69.18
 671,500 70.16 71.53 68.79 24,100 58,400 -2.5
07/08/2024
70.16
 457,300 70.65 71.63 69.67 7,100 59,500 -3.8
06/08/2024
70.36
 652,000 70.06 70.75 68.00 16,000 54,600 -2.7
05/08/2024
68.20
 1,011,700 69.96 71.43 66.72 53,500 14,600 2.7
02/08/2024
71.53
 1,194,800 67.22 72.12 67.22 172,600 2,700 11.9
01/08/2024
68.69
 1,597,400 73.59 73.59 68.69 114,300 162,200 -3.4
31/07/2024
73.10
 700,800 75.56 75.56 73.00 4,800 41,200 -2.7
30/07/2024
75.56
 573,400 77.13 77.91 75.56 1,300 117,900 -9.2
29/07/2024
76.83
 384,400 77.91 77.91 76.05 1,300 117,900 -9.2
26/07/2024
76.83
 584,300 75.07 77.22 74.77 23,200 25,200 -0.1
25/07/2024
74.57
 380,000 75.07 75.95 72.61 27,400 24,000 0.3
24/07/2024
75.75
 1,137,700 70.16 75.85 69.18 201,000 14,700 13.7
23/07/2024
71.73
 1,302,400 77.62 77.81 71.73 49,700 46,744 0.1
22/07/2024
77.03
 1,063,100 77.32 77.91 74.57 70,300 60,800 0.7
19/07/2024
77.52
 786,700 80.07 80.07 77.42 12,900 59,500 -3.7
18/07/2024
79.48
 1,306,200 79.87 79.87 76.54 40,500 57,000 -1.3
17/07/2024
78.50
 2,033,300 81.64 82.03 76.54 50,200 30,300 1.6
16/07/2024
81.54
 1,699,800 83.80 84.39 81.35 27,600 65,400 -3.2
15/07/2024
83.60
 1,194,400 86.35 86.74 83.21 13,000 17,900 -0.4
12/07/2024
86.25
 782,700 87.82 87.82 85.66 500 7,000 -0.6
11/07/2024
87.82
 1,356,700 85.37 88.21 85.37 92,400 32,300 5.3
10/07/2024
85.37
 833,500 85.07 87.53 84.98 13,400 7,400 0.5
09/07/2024
85.17
 614,100 84.49 85.86 84.39 1,600 2,700 -0.1
08/07/2024
84.68
 891,400 86.35 86.35 84.49 4,500 115,800 -9.6
05/07/2024
86.15
 1,047,200 86.25 87.53 85.17 12,300 259,800 -21.7
04/07/2024
85.37
 971,100 82.92 85.37 82.72 1,700 140,600 -12.0
03/07/2024
82.52
 695,400 83.21 83.90 82.33 33,900 105,000 -6.0
02/07/2024
82.52
 566,500 82.23 83.90 82.13 4,600 187,400 -15.4

Chính sách bảo mật | Điều khoản sử dụng |