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
(2024-08-20) 		3.80 4.92% 11,692,900 183,799 14.5
72.90
81
81
2 tháng
(2024-07-22) 		2.50 3.18% 27,854,400 195,307 13.7
69.50
81
81
3 tháng
(2024-06-26) 		-6 -6.90% 47,045,300 -622,633 -57.6
69.50
89.50
81
6 tháng
(2024-03-25) 		-2.30 -2.76% 108,716,800 -859,154 -74.7
68.20
92
81
12 tháng
(2023-09-25) 		32.10 65.64% 237,561,900 -4,783,029 -327.2
40
94.10
81
24 tháng
(2022-09-30) 		37.51 86.23% 368,296,831 -16,452,619 -695.3
19.01
94.10
81
36 tháng
(2021-10-05) 		13.91 20.74% 430,462,000 -16,579,949 -704.5
19.01
94.10
81
60 tháng
(2019-10-16) 		22.46 38.36% 495,488,856 -17,278,484 -709.6
19.01
94.10
81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
25.80
 382,175 26.70 27.15 25.16 14,114 80,093 -1.8
19/12/2022
26.70
 300,170 27.52 27.97 26.61 3,855 119,600 -3.5
16/12/2022
27.52
 472,684 28.33 30.87 27.15 3,421 200,600 -6.0
15/12/2022
28.33
 407,050 27.61 28.51 27.34 5,986 174,800 -5.3
14/12/2022
27.61
 380,302 26.43 27.88 25.98 5,094 22,200 -0.5
13/12/2022
26.43
 143,684 26.25 26.52 25.89 1,200 20,000 -0.5
12/12/2022
26.25
 214,355 26.61 27.25 26.07 2,900 48,000 -1.3
09/12/2022
26.61
 265,605 27.34 27.43 25.89 3,150 53,100 -1.4
08/12/2022
27.34
 168,776 26.25 28.33 26.25 3,800 30,000 -0.8
07/12/2022
26.25
 149,111 27.15 27.15 25.89 6,301 30,091 -0.7
06/12/2022
27.15
 234,868 28.87 29.15 27.15 4,200 45,300 -1.3
05/12/2022
28.87
 170,760 29.69 30.32 28.69 9,100 65,700 -1.8
02/12/2022
29.69
 114,873 29.51 29.96 28.42 11,553 32,800 -0.7
01/12/2022
29.51
 284,075 30.14 31.23 28.69 11,675 122,000 -3.6
30/11/2022
30.14
 155,940 29.69 30.32 29.33 8,100 4,500 0.1
29/11/2022
29.69
 179,220 30.05 30.32 28.51 1,000 256 0.0
28/11/2022
30.05
 233,185 27.70 30.23 27.70 6,609 4,200 0.1
25/11/2022
27.70
 128,048 25.98 27.70 25.98 1,575 100 0.0
24/11/2022
25.98
 65,900 26.16 26.79 25.43 5,600 0 0.2
23/11/2022
26.16
 178,384 26.61 26.97 25.80 32,100 0 0.9
22/11/2022
26.61
 190,054 25.34 27.43 25.16 5,313 2,600 0.1
21/11/2022
25.34
 77,251 24.08 25.71 20.00 400 800 -0.0
18/11/2022
24.08
 180,933 23.35 24.71 21.81 9,700 4,700 0.1
17/11/2022
23.35
 206,038 22.27 23.35 22.18 1,500 0 0.0
16/11/2022
22.27
 237,864 19.01 22.27 17.65 7,300 0 0.1
15/11/2022
19.01
 293,634 22.09 22.18 19.01 8,600 51,000 -0.9
14/11/2022
22.09
 230,706 24.08 24.26 21.18 19,145 75,000 -1.4
11/11/2022
24.08
 126,267 24.80 26.16 23.81 9,700 22,000 -0.3
10/11/2022
24.80
 180,610 27.34 27.34 23.53 13,870 24,000 -0.3
09/11/2022
27.34
 80,787 26.70 27.79 26.88 7,100 45,000 -1.1
08/11/2022
26.70
 130,973 27.06 27.43 26.34 4,200 41,745 -1.1
07/11/2022
27.06
 197,106 28.06 28.51 26.79 45,360 66,217 -0.6
04/11/2022
28.06
 300,000 29.96 30.50 26.79 111,116 120,100 -0.3
03/11/2022
29.96
 279,699 31.59 32.04 29.96 13,100 73,900 -2.0
02/11/2022
31.59
 146,332 32.59 32.95 31.59 1,300 51,000 -1.8
01/11/2022
32.59
 110,708 32.86 33.22 32.31 2,509 58,600 -2.0
31/10/2022
32.86
 110,637 33.13 34.12 32.31 4,600 46,500 -1.5
28/10/2022
33.13
 103,686 33.04 34.40 33.13 9,200 28,000 -0.7
27/10/2022
33.04
 157,844 32.59 33.49 32.13 2,800 75,500 -2.6
26/10/2022
32.59
 110,980 34.67 34.85 29.51 6,100 27,445 -0.8
25/10/2022
34.67
 261,935 34.03 38.02 32.59 131,200 135,200 -0.1
24/10/2022
34.03
 192,206 36.21 36.48 33.58 108,554 46,000 2.4
21/10/2022
36.21
 216,659 38.83 38.92 36.21 58,300 29,400 1.2
20/10/2022
38.83
 50,776 39.46 40.46 38.74 2,600 24,700 -1.0
19/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/933 (Volume + 9.33%, Ratio=0.09)
19/10/2022
39.46
 111,157 39.16 42.99 38.92 4,700 75,026 -3.1
18/10/2022
39.16
 81,136 38.20 39.32 38.44 2,600 0 0.1
17/10/2022
38.20
 68,476 38.44 38.52 37.72 200 13,000 -0.6
14/10/2022
38.44
 219,848 38.12 39.32 38.04 9,900 176,300 -8.0
13/10/2022
38.12
 186,578 39.48 41.33 37.96 3,400 120,200 -5.6
12/10/2022
39.48
 96,775 38.20 39.80 37.96 945 46,400 -2.2
11/10/2022
38.20
 90,117 40.20 40.36 38.20 21,600 31,600 -0.5
10/10/2022
40.20
 91,968 39.32 40.52 37.72 17,650 39,018 -1.1
07/10/2022
39.32
 146,222 41.41 41.41 37.39 9,700 2,300 0.4
06/10/2022
41.41
 72,548 42.53 42.61 41.33 13,670 1,000 0.7
05/10/2022
42.53
 50,981 41.65 43.01 42.21 4,450 5,029 -0.0
04/10/2022
41.65
 166,083 41.73 43.25 41.57 2,550 38,213 -1.9
03/10/2022
41.73
 101,768 43.49 43.57 41.73 23,500 15,300 0.4
30/09/2022
43.49
 303,531 44.06 44.06 40.93 10,060 66,037 -3.0
29/09/2022
44.06
 101,465 44.14 45.18 44.06 2,800 27,801 -1.4
28/09/2022
44.14
 187,132 45.98 45.98 43.81 2,400 98,716 -5.4
27/09/2022
45.98
 118,270 45.66 46.30 45.42 900 61,215 -3.4
26/09/2022
45.66
 203,100 47.02 47.02 45.18 72,000 15,600 3.2
23/09/2022
47.02
 83,600 46.54 47.51 46.38 29,200 4,712 1.4
22/09/2022
46.54
 98,213 46.30 46.62 45.74 1,116 3,072 -0.1
21/09/2022
46.30
 27,897 46.06 46.54 45.74 0 0 0
20/09/2022
46.06
 131,896 45.26 46.94 46.06 56,900 900 3.2
19/09/2022
45.26
 185,611 47.18 47.35 44.94 6,951 950 0.3
16/09/2022
47.18
 110,238 48.39 48.55 46.94 2,228 39 0.1
15/09/2022
48.39
 542,811 47.75 48.71 46.46 203,800 24,948 10.5
14/09/2022
47.75
 415,742 49.75 49.75 47.35 8,260 10,200 -0.1
13/09/2022
49.75
 350,912 50.72 51.36 48.95 2,400 665 0.1
12/09/2022
50.72
 512,288 50.64 51.76 49.83 676 98 0.0
09/09/2022
50.64
 302,528 49.99 57.78 49.75 2,400 571 0.1
08/09/2022
49.99
 284,260 50.56 51.36 49.99 22,400 0 1.4
07/09/2022
50.56
 250,262 52.56 52.72 49.83 1,200 100 0.1
06/09/2022
52.56
 140,794 52.16 52.80 51.84 0 2,000 -0.1
05/09/2022
52.16
 129,675 51.92 52.80 51.36 0 70 -0.0
31/08/2022
51.92
 267,543 51.20 52.16 50.56 96,000 1,000 6.1
30/08/2022
51.20
 135,107 50.56 51.52 50.56 24,600 0 1.6
29/08/2022
50.56
 322,263 52.88 52.88 49.91 4,000 100 0.2
26/08/2022
52.88
 412,127 52.64 53.52 52.16 104,900 0 6.8
25/08/2022
52.64
 265,531 52.80 53.77 52.16 300 200 0.0
24/08/2022
52.80
 638,869 51.28 52.96 51.20 153,400 24,200 8.3
23/08/2022
51.28
 162,349 50.96 51.36 50.15 500 26,200 -1.6
22/08/2022
50.96
 314,407 50.88 51.04 49.83 38,075 7,500 1.9
19/08/2022
50.88
 186,351 51.12 51.68 49.75 691 11,418 -0.7
18/08/2022
51.12
 324,616 51.68 52.32 50.56 700 1,900 -0.1
17/08/2022
51.68
 441,065 51.28 52.32 51.20 1,500 1,200 0.0
16/08/2022
51.28
 239,352 51.68 52.08 50.96 364 926 -0.0
15/08/2022
51.68
 778,728 49.51 51.76 49.27 1,200 104,800 -6.6
12/08/2022
49.51
 211,968 48.95 49.83 48.87 6,100 400 0.3
11/08/2022
48.95
 211,736 50.39 50.56 48.87 3,100 700 0.2
10/08/2022
50.39
 432,972 49.19 50.96 48.95 4,363 8,600 -0.3
09/08/2022
49.19
 209,737 49.27 49.75 48.63 148 400 -0.0
08/08/2022
49.27
 209,484 49.19 49.35 47.99 7,400 0 0.5
05/08/2022
49.19
 294,602 49.99 49.99 49.03 2,200 3,418 -0.1
04/08/2022
49.99
 580,343 49.11 50.15 48.95 140,100 4,500 8.4
03/08/2022
49.11
 328,991 47.99 49.27 47.35 10,000 5,900 0.3
02/08/2022
47.99
 441,565 48.55 48.95 47.27 1,100 0 0.1
01/08/2022
48.55
 374,238 48.79 50.48 47.75 800 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |