Tổng Công ty cổ phần Bưu chính Viettel (vtp)

79.90
-1.10
(-1.36%)
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)
11/10/2021
66.36
 86,000 66.68 66.77 66.20 0 0 0
08/10/2021
66.68
 116,400 67.17 67.17 66.44 20,452 8,300 1.0
07/10/2021
67.17
 159,900 67.25 67.25 66.93 21,000 4,400 1.4
06/10/2021
67.25
 134,300 67.09 67.41 66.68 32,146 600 2.6
05/10/2021
67.09
 144,648 66.68 67.17 66.36 200 10,500 -0.9
04/10/2021
66.68
 332,064 64.84 67.01 64.92 9,008 2,900 0.5
01/10/2021
64.84
 108,846 65.24 65.72 64.68 3,004 15,185 -1.0
30/09/2021
65.24
 88,016 64.68 65.40 64.84 17,300 349 1.4
29/09/2021
64.68
 39,261 65.00 65.00 64.68 900 200 0.1
28/09/2021
65.00
 36,942 65.00 65.32 56.17 18,501 79 1.5
27/09/2021
65.00
 44,366 65.16 65.80 64.68 4,908 400 0.4
24/09/2021
65.16
 43,985 65.64 65.80 65.00 4,018 80 0.3
23/09/2021
65.64
 161,746 65.40 74.63 64.92 82,000 106,828 -2.0
22/09/2021
65.40
 200,805 65.24 65.80 55.77 21,300 23,625 -0.2
21/09/2021
65.24
 138,513 65.88 65.88 64.20 2,100 43,700 -3.4
20/09/2021
65.88
 85,610 65.96 75.59 65.72 24,200 13,600 0.9
17/09/2021
65.96
 63,446 66.20 75.43 65.48 31,007 100 2.5
16/09/2021
66.20
 66,160 65.40 66.20 65.08 25,000 1,700 1.9
15/09/2021
65.40
 60,100 65.80 65.80 64.76 0 0 0
14/09/2021
65.80
 126,736 66.12 66.20 65.16 40,200 17,517 1.9
13/09/2021
66.12
 113,300 67.01 67.01 65.96 47,500 19,217 2.3
10/09/2021
67.01
 131,755 67.73 77.76 66.52 8,500 47 0.7
09/09/2021
67.73
 93,174 67.81 67.89 67.41 41,300 2,100 3.3
08/09/2021
67.81
 89,648 68.37 68.37 67.41 49,600 16,400 2.8
07/09/2021
68.37
 249,143 67.01 69.57 56.98 70,750 3,409 5.7
06/09/2021
67.01
 172,700 65.56 67.25 65.56 46,324 19,844 2.2
01/09/2021
65.56
 60,400 65.40 65.64 64.84 37,300 800 3.0
31/08/2021
65.40
 98,830 65.72 65.96 65.00 29,366 21,074 0.7
30/08/2021
65.72
 103,974 65.80 65.96 64.92 38,430 900 3.1
27/08/2021
65.80
 95,979 65.40 65.80 63.39 47,010 300 3.8
26/08/2021
65.40
 94,567 65.80 66.20 64.60 40,330 15,720 2.0
25/08/2021
65.80
 138,935 64.04 65.96 63.80 42,448 37,600 0.4
24/08/2021
64.04
 137,189 63.64 64.20 63.64 3,210 819 0.2
23/08/2021
63.64
 169,158 64.28 64.36 63.39 57,300 4,028 4.3
20/08/2021
64.28
 361,800 65.80 66.04 64.04 45,700 900 3.6
19/08/2021
65.80
 251,200 66.04 66.52 65.64 44,800 130,124 -7.0
18/08/2021
66.04
 357,600 67.41 67.41 65.56 28,556 67,366 -3.2
17/08/2021
67.41
 305,800 68.05 68.21 66.93 9,256 94,811 -7.2
16/08/2021
68.05
 220,400 68.37 68.61 67.81 5,600 34,600 -2.5
13/08/2021
68.37
 127,400 69.01 69.01 68.21 65,165 42,441 1.9
12/08/2021
69.01
 118,700 69.89 69.89 68.93 35,700 300 3.0
11/08/2021
69.89
 285,729 68.85 70.22 68.21 19,129 8,941 0.9
10/08/2021
68.85
 201,294 69.01 69.25 67.81 15,400 6,000 0.8
09/08/2021
69.01
 218,683 67.97 70.54 67.73 31,600 8,949 1.9
06/08/2021
67.97
 236,400 68.85 68.93 67.81 2,481 12,600 -0.9
05/08/2021
68.85
 228,100 69.33 69.33 68.21 4,100 8,600 -0.4
04/08/2021
69.33
 220,000 69.65 69.73 69.09 29,800 27,300 0.2
03/08/2021
69.65
 242,000 69.89 70.54 69.09 29,860 24,200 0.5
02/08/2021
69.89
 247,400 70.94 70.94 68.21 67,329 33,900 2.9
30/07/2021
70.94
 217,700 70.38 71.82 69.81 77,200 23,300 4.7
29/07/2021
70.38
 184,700 72.30 72.30 70.30 53,425 72,900 -1.7
28/07/2021
72.30
 243,500 71.42 72.86 71.26 62,700 21,800 3.7
27/07/2021
71.42
 512,500 67.81 71.74 67.73 31,330 98,020 -5.9
26/07/2021
67.81
 287,738 66.60 68.13 66.36 67,200 55,100 1.0
23/07/2021
66.60
 135,926 67.01 67.41 66.52 61,807 21,000 3.4
22/07/2021
67.01
 167,749 66.93 67.17 66.68 78,449 21,900 4.7
21/07/2021
66.93
 137,974 67.01 67.09 66.60 77,600 11,100 5.5
20/07/2021
67.01
 206,000 66.28 67.17 65.80 102,753 29,700 6.1
19/07/2021
66.28
 209,100 66.12 67.33 65.24 66,482 11,020 4.6
16/07/2021
66.12
 166,700 63.64 66.60 63.80 46,620 7,523 3.2
15/07/2021
63.64
 38,900 63.07 63.64 62.59 12,700 100 1.0
14/07/2021
63.07
 73,400 64.20 64.20 61.79 20,300 34,600 -1.1
13/07/2021
64.20
 79,893 64.36 64.36 62.43 43,800 0 3.5
12/07/2021
64.36
 209,019 65.80 65.80 62.43 58,540 20,462 3.0
09/07/2021
65.80
 93,772 65.64 66.36 64.84 64,752 7,400 4.7
08/07/2021
65.64
 93,349 65.96 66.12 65.56 25,700 16,960 0.7
07/07/2021
65.96
 189,632 66.60 66.60 65.00 53,411 45,500 0.6
06/07/2021
66.60
 232,643 67.25 67.73 66.60 66,000 77,800 -1.0
05/07/2021
67.25
 348,653 66.44 67.65 66.44 122,500 16,400 8.8
02/07/2021
66.44
 176,186 65.96 67.41 65.96 78,408 6,600 6.0
01/07/2021
65.96
 78,168 66.12 66.44 65.80 42,120 4,000 3.1
30/06/2021
66.12
 68,435 65.88 66.60 65.72 21,618 6,505 1.2
29/06/2021
65.88
 85,665 65.88 66.04 65.80 26,600 5,500 1.7
28/06/2021
65.88
 87,976 66.44 66.60 65.80 23,300 9,172 1.2
25/06/2021
66.44
 114,003 66.44 66.52 65.80 64,200 900 5.2
24/06/2021
66.44
 72,693 66.52 67.41 66.12 6,070 9,600 -0.3
23/06/2021
66.52
 116,847 67.33 67.73 66.28 10,900 4,500 0.5
22/06/2021
67.33
 255,950 65.64 67.49 56.09 132,925 10,000 10.3
21/06/2021
65.64
 470,700 66.60 67.65 65.32 151,900 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
66.60
 495,144 64.73 71.42 66.36 3,620 13,000 -0.8
17/06/2021
64.74
 471,600 65.05 65.31 55.16 359,100 16,600 35.1
16/06/2021
65.05
 154,571 64.99 65.31 64.67 86,900 10,400 7.8
15/06/2021
64.99
 208,857 65.63 65.69 63.41 93,600 100 9.6
14/06/2021
65.63
 211,832 65.25 66.26 55.23 67,300 1,000 6.9
11/06/2021
65.25
 402,066 62.14 65.63 62.14 132,523 10,200 12.6
10/06/2021
62.14
 218,679 60.81 62.46 61.50 50,300 2,800 4.7
09/06/2021
60.81
 159,447 61.50 71.84 59.92 1,300 7,400 -0.6
08/06/2021
61.50
 456,328 62.65 63.41 60.24 352,800 29,200 31.9
07/06/2021
62.65
 577,161 61.57 62.77 60.74 339,900 32,300 30.1
04/06/2021
61.57
 617,628 59.67 61.76 50.60 303,300 24,800 26.7
03/06/2021
59.67
 334,801 58.84 59.73 58.78 138,300 723,461 -54.7
02/06/2021
58.84
 333,593 57.64 59.16 56.43 76,490 16,200 5.6
01/06/2021
57.64
 158,010 57.70 65.69 56.30 17,600 2,500 1.4
31/05/2021
57.70
 277,033 58.02 58.33 56.43 67,000 9,000 5.2
28/05/2021
58.02
 236,600 58.71 58.97 57.07 7,910 700 0.7
27/05/2021
58.71
 250,891 59.03 59.86 50.53 98,276 81,200 1.6
26/05/2021
59.03
 378,372 59.41 60.30 58.02 113,420 89,300 2.3
25/05/2021
59.41
 598,251 57.57 60.24 57.51 195,100 41,500 14.3
24/05/2021
57.57
 360,300 55.16 57.57 55.23 121,200 10,900 9.8
21/05/2021
55.16
 225,232 54.28 55.80 54.34 70,500 15,724 4.8

Chính sách bảo mật | Điều khoản sử dụng |