CTCP Viễn thông - Tin học Bưu điện (ict)

17.70
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
(2026-05-13) 		-0.50 -2.78% 119,700 0 0
17.30
18.60
17.70
2 tháng
(2026-04-13) 		-0.30 -1.69% 357,000 0 0
17.30
18.60
17.70
3 tháng
(2026-03-16) 		-0.25 -1.41% 634,000 0 0
17.30
18.60
17.70
6 tháng
(2025-12-15) 		-0.60 -3.31% 3,653,700 -5,000 -0.1
17.20
19.10
17.70
12 tháng
(2025-06-17) 		5.20 42.28% 16,712,100 -27,100 -0.4
12.10
25.60
17.70
24 tháng
(2024-06-24) 		1.67 10.57% 33,964,300 -108,282 -1.5
10.49
25.60
17.70
36 tháng
(2023-06-28) 		7.06 67.58% 44,051,400 -92,582 -1.3
9.94
25.60
17.70
60 tháng
(2021-07-08) 		4.30 32.60% 83,450,900 -93,582 -2.2
9.74
25.60
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
15.88
 86,700 16.18 16.18 15.65 5,500 6,000 -0.0
08/03/2022
16.18
 542,900 15.28 16.26 15.20 3,100 2,400 0.0
07/03/2022
15.28
 116,900 15.12 15.35 15.05 5,700 0 0.1
04/03/2022
15.12
 53,500 15.16 15.28 15.12 2,200 0 0.0
03/03/2022
15.16
 92,300 15.12 15.43 15.12 600 100 0.0
02/03/2022
15.12
 74,800 15.24 15.43 15.12 1,500 0 0.0
01/03/2022
15.24
 51,600 15.24 15.50 15.20 700 0 0.0
28/02/2022
15.24
 25,800 15.28 15.28 15.20 200 0 0.0
25/02/2022
15.28
 130,800 15.24 15.65 15.20 1,800 0 0.0
24/02/2022
15.24
 116,900 15.24 15.39 14.97 0 1,300 -0.0
23/02/2022
15.24
 33,400 15.12 15.28 15.05 0 200 -0.0
22/02/2022
15.12
 37,100 15.39 15.39 14.93 500 600 -0.0
21/02/2022
15.39
 63,000 15.16 15.88 15.12 400 100 0.0
18/02/2022
15.16
 60,000 15.39 15.39 15.12 6,700 0 0.1
17/02/2022
15.39
 19,500 15.50 15.88 15.28 3,900 0 0.1
16/02/2022
15.50
 61,800 15.65 15.88 15.31 9,000 0 0.2
15/02/2022
15.65
 179,700 14.71 15.73 14.52 800 1,000 -0.0
14/02/2022
14.71
 26,200 14.82 14.86 14.59 1,900 500 0.0
11/02/2022
14.82
 20,900 14.78 14.90 14.75 4,700 0 0.1
10/02/2022
14.78
 36,700 14.90 14.90 14.67 0 0 0
09/02/2022
14.90
 37,900 14.86 14.93 14.82 2,300 0 0.0
08/02/2022
14.86
 35,500 14.93 14.93 14.75 1,600 0 0.0
07/02/2022
14.93
 14,400 14.63 15.12 14.71 1,200 0 0.0
28/01/2022
14.63
 49,000 14.41 14.75 14.41 0 0 0
27/01/2022
14.41
 39,000 14.48 14.48 14.37 0 100 -0.0
26/01/2022
14.48
 78,200 14.25 14.52 14.29 0 1,300 0
25/01/2022
14.25
 58,800 14.22 14.25 14.14 0 3,000 -0.1
24/01/2022
14.22
 48,800 14.63 14.71 14.22 1,000 6,400 -0.1
21/01/2022
14.63
 28,200 14.59 14.75 14.29 1,500 1,900 -0.0
20/01/2022
14.59
 44,500 14.14 14.59 13.99 3,900 0 0.1
19/01/2022
14.14
 54,300 14.14 14.37 14.07 2,300 1,800 0.0
18/01/2022
14.14
 132,100 14.82 14.82 14.14 100 300 -0.0
17/01/2022
14.82
 33,800 14.75 14.90 14.67 1,000 5,700 -0.1
14/01/2022
14.75
 159,400 14.82 14.82 14.37 1,900 0 0.0
13/01/2022
14.82
 119,300 14.97 15.12 14.75 0 11,100 -0.2
12/01/2022
14.97
 127,400 15.12 15.12 14.75 1,700 20,400 -0.4
11/01/2022
15.12
 87,500 15.20 15.24 15.05 100 1,300 -0.0
10/01/2022
15.20
 83,800 15.65 15.65 15.20 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |