CTCP Viễn thông - Tin học Bưu điện (ict)

17.75
0.20
(1.14%)
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
(2026-02-11) 		-0.25 -1.40% 265,300 -3,000 -0.1
17.20
18.20
17.75
2 tháng
(2026-01-12) 		-0.15 -0.85% 1,760,100 -5,000 -0.1
17.20
19.10
17.75
3 tháng
(2025-12-15) 		-0.55 -3.04% 3,019,000 -5,000 -0.1
17.20
19.10
17.75
6 tháng
(2025-09-15) 		-0.80 -4.36% 11,483,600 -14,700 -0.3
17.20
25.60
17.75
12 tháng
(2025-03-18) 		4.88 38.54% 18,774,900 -24,222 -0.4
10.49
25.60
17.75
24 tháng
(2024-03-25) 		6.72 61.99% 39,868,000 -93,282 -1.3
10.34
25.60
17.75
36 tháng
(2023-03-29) 		6.53 59.28% 43,769,900 -90,582 -1.2
9.74
25.60
17.75
60 tháng
(2021-04-08) 		0.87 5.19% 88,003,300 -84,882 -2.0
9.74
25.60
17.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.84
 23,400 13.80 13.84 13.40 100 500 -0.0
29/07/2022
13.80
 4,400 13.72 13.80 13.76 0 1,300 -0.0
28/07/2022
13.72
 8,800 13.92 13.92 13.72 0 600 -0.0
27/07/2022
13.92
 2,000 14.00 14.00 13.72 100 800 -0.0
26/07/2022
14.00
 7,800 13.92 14.08 13.76 0 300 -0.0
25/07/2022
13.92
 41,800 13.92 14.04 13.68 100 400 -0.0
22/07/2022
13.92
 6,500 13.84 14.00 13.80 0 600 -0.0
21/07/2022
13.84
 63,000 13.80 14.40 13.84 100 1,400 -0.0
20/07/2022
13.80
 32,400 13.76 13.92 13.64 0 200 -0.0
19/07/2022
13.76
 21,800 13.80 13.84 13.28 200 200 0
18/07/2022
13.80
 5,700 13.76 14.08 13.80 0 500 -0.0
15/07/2022
13.76
 9,600 13.76 13.76 13.68 0 400 -0.0
14/07/2022
13.76
 7,900 13.72 13.76 13.68 0 200 -0.0
13/07/2022
13.72
 3,200 13.72 13.76 13.68 0 500 -0.0
12/07/2022
13.72
 7,700 13.72 13.92 13.60 0 500 -0.0
11/07/2022
13.72
 16,400 13.68 14.00 13.68 0 300 -0.0
08/07/2022
13.68
 12,800 13.68 13.76 13.60 1,200 0 -0.0
07/07/2022
13.68
 24,700 13.60 13.76 13.60 0 800 -0.0
06/07/2022
13.60
 67,800 13.52 13.68 13.36 0 600 -0.0
05/07/2022
13.52
 15,100 13.56 13.60 13.44 0 300 -0.0
04/07/2022
13.56
 70,000 13.44 13.68 13.32 0 900 -0.0
01/07/2022
13.44
 19,000 13.48 13.48 13.20 0 100 -0.0
30/06/2022
13.48
 44,800 13.52 13.84 13.48 0 400 -0.0
29/06/2022
13.52
 8,600 13.32 13.52 13.28 0 600 -0.0
28/06/2022
13.32
 46,300 13.32 13.40 13.12 0 700 -0.0
27/06/2022
13.32
 9,100 13.24 13.36 13.24 0 500 -0.0
24/06/2022
13.24
 25,300 13.28 13.28 13.24 0 700 -0.0
23/06/2022
13.28
 25,300 13.20 13.28 13.20 0 600 -0.0
22/06/2022
13.20
 38,200 13.20 13.28 13.20 0 700 -0.0
21/06/2022
13.20
 26,000 13.28 13.28 13.07 0 900 -0.0
20/06/2022
13.28
 95,500 13.28 13.68 13.20 0 12,200 -0.2
17/06/2022
13.28
 25,800 13.52 13.52 13.03 0 1,200 -0.0
16/06/2022
13.52
 17,000 13.44 13.60 13.40 900 100 0.0
15/06/2022
13.44
 47,600 13.56 13.56 13.40 0 1,900 -0.0
14/06/2022
13.56
 56,900 13.32 13.68 13.36 0 100 -0.0
13/06/2022
13.32
 75,000 13.48 13.52 13.28 300 700 -0.0
10/06/2022
13.48
 62,500 13.52 13.52 13.36 900 0 0.0
09/06/2022
13.52
 17,300 13.72 13.84 13.52 700 0 0.0
08/06/2022
13.72
 25,900 13.56 13.72 13.28 300 500 -0.0
07/06/2022
13.56
 60,200 13.28 14.16 13.28 0 0 0
06/06/2022
13.28
 26,900 13.20 13.52 13.20 1,100 0 0.0
03/06/2022
13.20
 36,100 13.20 13.24 13.20 200 0 0.0
02/06/2022
13.20
 33,400 13.20 13.28 13.16 600 0 0.0
01/06/2022
13.20
 34,900 13.20 13.24 13.12 400 0 0.0
31/05/2022
13.20
 19,700 13.20 13.24 13.12 1,100 0 0.0
30/05/2022
13.20
 16,700 13.20 13.28 13.12 1,100 0 0.0
27/05/2022
13.20
 29,300 13.20 13.28 13.12 1,500 0 0.0
26/05/2022
13.20
 7,200 13.16 13.28 13.03 1,100 0 0.0
25/05/2022
13.16
 29,900 12.95 13.20 12.95 1,200 0 0.0
24/05/2022
12.95
 14,500 12.95 13.12 12.91 0 100 -0.0
23/05/2022
12.95
 12,300 12.95 13.20 12.95 0 200 -0.0
20/05/2022
12.95
 76,800 13.16 13.16 12.87 0 200 -0.0
19/05/2022
13.16
 36,100 13.44 13.44 12.95 0 0 0.0
18/05/2022
13.44
 12,500 13.24 13.52 12.95 700 100 0.0
17/05/2022
13.24
 25,700 12.71 13.56 12.71 1,300 1,100 0.0
16/05/2022
12.71
 22,200 12.67 12.95 12.71 500 0 0.0
13/05/2022
12.67
 108,300 12.67 12.87 12.55 0 4,200 -0.1
12/05/2022
12.67
 91,500 13.07 13.07 12.67 400 4,000 -0.1
11/05/2022
13.07
 25,000 13.03 13.12 12.91 1,200 0 0.0
10/05/2022
13.03
 89,500 12.51 13.03 12.47 2,000 5,700 -0.1
09/05/2022
12.51
 242,700 13.20 13.20 12.47 0 3,000 -0.0
06/05/2022
13.20
 26,000 13.20 13.28 12.87 500 200 0.0
05/05/2022
13.20
 56,400 13.07 13.28 13.07 2,100 4,700 -0.0
04/05/2022
13.07
 175,300 13.44 13.52 13.07 200 6,800 -0.1
29/04/2022
13.44
 179,700 13.48 13.52 13.28 11,500 0 0.2
28/04/2022
13.48
 102,500 13.52 13.72 13.44 2,500 7,400 -0.1
27/04/2022
13.52
 145,500 13.28 13.72 13.20 4,200 9,000 -0.1
26/04/2022
13.28
 158,900 12.83 13.28 12.11 10,300 0 0.2
25/04/2022
12.83
 371,300 13.76 14.08 12.83 10,800 6,100 0.1
22/04/2022
13.76
 641,700 14.76 14.76 13.76 2,400 86,000 -1.5
21/04/2022
14.76
 370,400 15.85 15.85 14.76 2,200 300 0.0
20/04/2022
15.85
 159,300 16.70 16.70 15.85 0 8,200 -0.2
19/04/2022: Cổ tức tiền mặt tỉ lệ: 13%
19/04/2022
16.70
 389,700 16.33 17.30 16.41 0 9,300 -0.2
18/04/2022
16.33
 406,300 15.99 16.71 15.99 400 400 0.0
15/04/2022
15.99
 119,000 15.99 16.22 15.88 0 700 -0.0
14/04/2022
15.99
 79,100 16.33 16.33 15.96 7,500 2,600 0.1
13/04/2022
16.33
 143,600 15.80 16.52 15.69 10,100 1,300 0.2
12/04/2022
15.80
 185,700 16.03 16.11 15.73 14,300 10,700 0.1
08/04/2022
16.03
 209,800 16.67 16.86 16.03 4,800 10,000 -0.1
07/04/2022
16.67
 447,400 16.18 16.98 16.30 57,400 400 1.3
06/04/2022
16.18
 152,700 15.99 16.26 15.88 600 1,200 -0.0
05/04/2022
15.99
 143,700 16.18 16.26 15.96 1,900 1,000 0.0
04/04/2022
16.18
 251,500 15.84 16.26 15.65 5,800 0 0.1
01/04/2022
15.84
 167,800 15.99 16.07 15.73 3,600 3,200 0.0
31/03/2022
15.99
 193,400 16.03 16.33 15.92 1,000 5,500 -0.1
30/03/2022
16.03
 610,900 15.39 16.18 15.35 2,500 1,900 0.0
29/03/2022
15.39
 132,300 15.24 15.50 15.16 6,400 5,000 0.0
28/03/2022
15.24
 95,100 15.20 15.28 15.05 2,400 0 0.0
25/03/2022
15.20
 151,300 15.09 15.28 15.05 5,800 1,700 0.1
24/03/2022
15.09
 90,800 15.16 15.20 15.05 800 0 0.0
23/03/2022
15.16
 113,600 15.12 15.24 15.05 1,300 300 0.0
22/03/2022
15.12
 86,400 15.20 15.28 15.12 2,500 0 0.1
21/03/2022
15.20
 109,200 15.35 15.35 15.12 2,100 0 0.0
18/03/2022
15.35
 119,100 15.12 15.35 15.09 14,800 0 0.3
17/03/2022
15.12
 102,600 15.12 15.28 15.05 6,800 0 0.1
16/03/2022
15.12
 173,500 15.28 15.35 14.75 3,000 0 0.1
15/03/2022
15.28
 72,100 15.12 15.50 15.12 1,200 700 0.0
14/03/2022
15.12
 159,600 15.92 16.30 15.12 2,600 8,100 -0.1
11/03/2022
15.92
 343,600 15.96 16.37 15.62 2,700 100 0.1
10/03/2022
15.96
 162,900 15.88 16.11 15.65 800 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |