Tổng Công ty cổ phần Bưu chính Viettel (vtp)

81
2
(2.53%)
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
(2024-08-19) 		1.50 1.94% 11,357,000 136,169 10.8
72.90
79
79
2 tháng
(2024-07-22) 		0.50 0.64% 26,473,500 209,507 14.9
69.50
79
79
3 tháng
(2024-06-26) 		-8 -9.20% 45,664,400 -608,433 -56.4
69.50
89.50
79
6 tháng
(2024-03-22) 		-9.30 -10.53% 108,495,000 -851,554 -74.1
68.20
92
79
12 tháng
(2023-09-25) 		30.10 61.55% 236,181,000 -4,768,829 -326.0
40
94.10
79
24 tháng
(2022-09-29) 		34.94 79.32% 367,017,396 -16,463,420 -695.6
19.01
94.10
79
36 tháng
(2021-10-04) 		12.32 18.47% 429,413,164 -16,559,641 -702.9
19.01
94.10
79
60 tháng
(2019-10-15) 		20.68 35.46% 494,142,953 -17,238,664 -705.2
19.01
94.10
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2019
58.18
 46,556 58.54 58.59 58.14 21,910 30,095 -1.1
10/10/2019
58.54
 10,330 58.54 58.90 58.54 100 0 0.0
09/10/2019
58.54
 35,035 58.54 58.99 58.54 22,700 2,600 2.6
08/10/2019
58.54
 37,322 58.72 58.86 58.09 20,000 30,100 -1.3
07/10/2019
58.72
 23,238 58.63 58.99 58.68 100,300 90,496 1.3
04/10/2019
58.63
 8,506 59.22 59.22 58.59 1,400 4,500 -0.4
03/10/2019
59.22
 20,774 58.77 59.22 58.41 14,320 700 1.8
02/10/2019
58.77
 9,399 59.76 59.90 58.54 4,850 5,028 -0.0
01/10/2019
59.76
 39,700 58.99 59.76 59.04 16,740 9,200 1.0
30/09/2019
58.99
 15,953 58.77 59.44 58.72 1,001 911 0.0
27/09/2019
58.77
 17,128 58.54 58.81 58.09 5,000 1,100 0.5
26/09/2019
58.54
 9,222 58.77 59.08 58.32 2,900 0 0.4
25/09/2019
58.77
 19,073 58.32 58.77 58.09 11,250 1,500 1.3
24/09/2019
58.32
 38,951 58.72 58.86 57.87 17,900 701 2.2
23/09/2019
58.72
 18,802 58.77 58.99 58.72 11,800 200 1.5
20/09/2019
58.77
 32,222 58.90 59.22 58.54 84,914 83,000 0.3
19/09/2019
58.90
 48,979 59.49 59.53 58.54 41,200 33,430 1.0
18/09/2019
59.49
 15,473 59.49 59.90 59.22 7,700 0 1.0
17/09/2019
59.49
 37,253 59.90 59.90 59.22 24,800 900 3.2
16/09/2019
59.90
 28,101 59.44 59.90 58.54 17,000 200 2.2
13/09/2019
59.44
 8,654 60.35 60.80 59.22 800 10 0.1
12/09/2019
60.35
 34,762 59.90 60.35 59.40 19,400 300 2.5
11/09/2019
59.90
 26,438 59.44 59.90 58.99 15,520 12,300 0.4
10/09/2019
59.44
 31,683 58.50 59.44 58.23 26,400 3,780 3.0
09/09/2019
58.50
 54,204 58.09 58.68 57.87 43,903 15,682 3.6
06/09/2019
58.09
 88,739 57.64 59.44 56.74 60,300 47,407 1.7
05/09/2019
57.64
 183,536 60.75 61.02 56.74 65,000 78,900 -1.8
04/09/2019
60.75
 50,771 61.47 61.47 60.57 17,000 25,000 -1.1
03/09/2019
61.47
 58,926 61.47 61.65 61.34 34,400 20,222 1.9
30/08/2019
61.47
 22,507 61.70 61.70 61.25 12,800 6,600 0.8
29/08/2019
61.70
 50,990 61.47 62.64 61.11 31,400 30,600 0.1
28/08/2019
61.47
 67,446 61.47 62.10 61.02 32,400 30,500 0.3
27/08/2019
61.47
 130,864 62.15 62.15 61.29 56,410 36,700 2.7
26/08/2019
62.15
 89,652 62.42 62.42 61.61 36,700 35,400 0.2
23/08/2019
62.42
 35,839 62.06 62.60 62.06 19,600 2,973 2.3
22/08/2019
62.06
 76,567 63.05 63.05 61.70 4,410 37,831 -4.6
21/08/2019
63.05
 55,384 63.45 63.45 62.60 9,537 10,900 -0.2
20/08/2019
63.45
 20,518 63.18 63.45 62.37 600 1,947 -0.2
19/08/2019
63.18
 45,507 63.05 63.18 62.15 20,300 3,600 2.3
16/08/2019
63.05
 71,230 63.68 63.68 62.64 26,700 2,300 3.4
15/08/2019
63.68
 47,890 62.91 63.68 61.25 7,266 2,770 0.6
14/08/2019
62.91
 87,326 61.02 63.05 61.02 112,200 101,600 1.5
13/08/2019
61.02
 212,637 62.33 62.33 60.75 39,200 5,100 4.6
12/08/2019
62.33
 88,603 63.18 63.63 62.28 3,930 0 0.5
09/08/2019
63.18
 90,172 63.23 63.72 62.82 100,900 106,500 -0.8
08/08/2019
63.23
 246,540 65.07 65.75 62.87 14,429 39,388 -3.5
07/08/2019
65.07
 79,962 65.84 66.56 64.98 167,350 163,520 0.6
06/08/2019
65.84
 139,366 66.88 67.51 65.34 121,219 164,949 -6.4
05/08/2019
66.88
 264,454 65.03 67.28 65.07 3,002 23,096 -3.0
02/08/2019
65.03
 154,138 63.23 65.52 63.05 12,123 7,489 0.6
01/08/2019
63.23
 37,018 63.18 63.72 63.05 1,300 2,900 -0.2
31/07/2019
63.18
 35,338 63.36 63.86 62.60 56,700 59,900 -0.4
30/07/2019
63.36
 36,181 63.14 64.17 63.09 465 500 -0.0
29/07/2019
63.14
 135,191 64.62 64.85 62.60 90,900 79,000 1.7
26/07/2019
64.62
 34,337 65.30 65.34 63.99 31,500 41,400 -1.4
25/07/2019
65.30
 38,344 65.16 66.20 64.94 0 4,500 -0.7
24/07/2019
65.16
 28,576 66.15 66.15 65.16 3,000 400 0.4
23/07/2019
66.15
 31,740 66.20 66.33 65.79 300 300 -0
22/07/2019
66.20
 188,688 64.08 66.65 63.05 98,000 35,437 9.1
19/07/2019
64.08
 64,114 63.90 64.35 63.09 33,400 2,827 4.3
18/07/2019
63.90
 25,104 64.76 64.76 63.63 100 0 0.0
17/07/2019
64.76
 77,616 63.95 64.76 63.95 69,300 35,436 4.8
16/07/2019
63.95
 110,658 63.00 65.07 62.60 48,200 100 6.7
15/07/2019
63.00
 42,882 63.09 63.09 61.70 24,100 1,956 3.1
12/07/2019
63.09
 62,675 63.09 63.27 62.37 35,900 1,400 4.8
11/07/2019
63.09
 57,575 63.50 63.95 63.05 15,450 13,308 0.3
10/07/2019
63.50
 93,131 61.97 63.50 61.92 62,700 1,700 8.5
09/07/2019
61.97
 52,832 61.02 62.37 60.93 22,155 1,617 2.8
08/07/2019
61.02
 31,008 62.15 62.15 60.84 6,620 1,200 0.7
05/07/2019
62.15
 26,234 62.55 62.60 62.06 0 0 0
04/07/2019
62.55
 88,474 61.07 63.05 61.02 45,800 37,545 1.1
03/07/2019
61.07
 75,730 60.62 61.70 60.62 39,100 16,500 3.1
02/07/2019
60.62
 107,029 61.92 62.15 60.26 11,000 5,100 0.8
01/07/2019
61.92
 58,158 63.27 63.72 61.52 400 5,600 -0.7
28/06/2019
63.27
 20,200 63.95 64.17 63.27 6,700 9,400 -0.4
27/06/2019
63.95
 89,553 63.05 64.35 63.05 42,400 59,000 -2.3
26/06/2019
63.05
 77,550 63.05 63.36 62.15 39,800 13,800 3.6
25/06/2019
63.05
 59,523 64.40 65.07 63.05 8,197 11,800 -0.5
24/06/2019
64.40
 43,533 65.21 65.39 64.17 14,900 11,097 0.5
21/06/2019
65.21
 33,319 65.75 66.20 64.85 1,800 2,000 -0.0
20/06/2019
65.75
 56,445 66.56 66.56 65.52 12,700 7,000 0.8
19/06/2019
66.56
 25,157 66.42 67.91 66.20 5,870 4,000 0.3
18/06/2019
66.42
 142,021 66.33 66.65 65.84 102,520 109,800 -1.1
17/06/2019
66.33
 79,041 66.20 66.88 65.30 89,031 64,040 3.7
14/06/2019
66.20
 53,763 68.09 68.09 66.20 2,916 0 0.4
13/06/2019
68.09
 153,901 67.55 68.45 67.55 104,400 42,000 9.4
12/06/2019
67.55
 130,885 67.28 67.78 67.10 143,000 109,400 5.0
11/06/2019
67.28
 102,820 66.24 67.51 64.62 51,119 55,100 -0.6
10/06/2019
66.24
 47,864 67.10 72.05 66.24 241,620 240,750 0.1
07/06/2019
67.10
 79,602 64.62 67.10 63.95 5,800 900 0.7
06/06/2019
64.62
 185,316 60.35 65.25 60.21 51,602 4,600 6.5
05/06/2019
60.35
 21,850 59.85 60.57 59.90 16,600 1,100 2.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/414 (Volume + 41.40%, Ratio=0.41)
04/06/2019
59.85
 94,500 59.88 61.92 59.85 139,700 128,800 1.5
03/06/2019
59.88
 114,788 59.31 60.03 59.24 99,606 41,300 11.0
31/05/2019
59.31
 24,982 58.86 59.69 59.27 19,600 100 3.7
30/05/2019
58.86
 50,027 58.77 58.86 58.45 34,600 16,600 3.3
29/05/2019
58.77
 44,832 58.83 58.83 58.30 37,659 5,000 6.1
28/05/2019
58.83
 20,780 57.98 59.09 58.20 330 2,200 -0.3
27/05/2019
57.98
 27,372 58.45 59.69 57.98 7,550 5,200 0.5
24/05/2019
58.45
 31,220 58.14 59.09 57.82 10,720 400 1.9

Chính sách bảo mật | Điều khoản sử dụng |