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)
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
07/01/2022
15.65
 63,500 15.80 15.96 15.65 500 0 0.0
06/01/2022
15.80
 136,700 15.62 16.03 15.58 4,000 0 0.1
05/01/2022
15.62
 146,600 15.24 15.73 15.20 9,400 0 0.2
04/01/2022
15.24
 104,500 15.12 15.35 15.12 1,900 0 0.0
31/12/2021
15.12
 69,400 15.28 15.28 15.05 200 0 0.0
30/12/2021
15.28
 123,600 15.28 15.28 14.97 0 0 0
29/12/2021
15.28
 89,100 15.28 15.43 15.12 0 1,800 -0.0
28/12/2021
15.28
 139,500 15.20 15.43 15.20 3,600 0 0.1
27/12/2021
15.20
 76,500 15.12 15.54 15.12 600 400 0.0
24/12/2021
15.12
 156,100 15.43 15.58 14.75 0 3,700 -0.1
23/12/2021
15.43
 234,900 15.58 15.58 14.90 100 79,100 -1.6
22/12/2021
15.58
 199,200 15.28 15.69 15.28 5,000 0 0.1
21/12/2021
15.28
 84,800 15.12 15.39 15.12 0 3,500 -0.1
20/12/2021
15.12
 139,900 15.46 15.54 15.12 1,000 3,300 -0.0
17/12/2021
15.46
 113,000 15.62 15.62 15.43 3,400 0 0.1
16/12/2021
15.62
 94,200 15.58 15.65 15.43 2,500 0 0.1
15/12/2021
15.58
 65,100 15.73 15.88 15.43 0 3,400 -0.1
14/12/2021
15.73
 116,100 15.50 16.18 15.35 2,000 3,900 -0.0
13/12/2021
15.50
 108,900 15.12 15.58 15.20 4,000 300 0.1
10/12/2021
15.12
 126,200 14.78 15.12 14.67 6,200 0 0.1
09/12/2021
14.78
 47,100 14.75 14.82 14.63 2,600 0 0.1
08/12/2021
14.75
 38,600 14.82 15.09 14.75 3,900 0 0.1
07/12/2021
14.82
 120,900 14.37 14.82 14.48 7,600 0 0.1
06/12/2021
14.37
 157,000 15.12 15.12 14.37 900 2,400 -0.0
03/12/2021
15.12
 127,400 15.31 15.43 15.12 700 9,800 -0.2
02/12/2021
15.31
 152,700 15.43 15.43 15.24 300 6,900 -0.1
01/12/2021
15.43
 101,100 15.35 15.46 15.31 0 3,500 -0.1
30/11/2021
15.35
 253,500 15.43 15.62 15.12 500 5,900 -0.1
29/11/2021
15.43
 252,500 15.73 15.73 14.75 2,000 5,000 -0.1
26/11/2021
15.73
 192,700 16.18 16.26 15.73 3,100 9,900 -0.1
25/11/2021
16.18
 131,600 16.11 16.30 15.88 0 3,000 -0.1
24/11/2021
16.11
 125,100 15.96 16.18 15.80 4,000 6,700 -0.1
23/11/2021
15.96
 157,200 15.43 15.99 15.35 10,300 1,300 0.2
22/11/2021
15.43
 260,200 16.56 16.71 15.43 1,900 6,000 -0.1
19/11/2021
16.56
 405,900 17.05 17.39 16.56 2,100 8,700 -0.1
18/11/2021
17.05
 311,200 17.28 17.39 17.01 0 3,200 -0.1
17/11/2021
17.28
 241,000 17.69 17.69 17.24 200 1,000 -0.0
16/11/2021
17.69
 259,900 17.43 17.88 17.24 9,400 3,800 0.1
15/11/2021
17.43
 445,500 17.62 17.62 17.24 10,800 1,300 0.2
12/11/2021
17.62
 387,000 18.00 18.15 17.58 3,000 12,600 -0.2
11/11/2021
18.00
 458,100 18.11 18.45 17.92 0 32,900 -0.8
10/11/2021
18.11
 388,200 18.30 18.53 18.04 2,500 35,800 -0.8
09/11/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/11/2021
18.30
 408,600 17.92 18.45 17.77 3,400 4,400 -0.0
08/11/2021
17.92
 239,100 17.92 18.22 17.77 24,100 2,500 0.5
05/11/2021
17.92
 276,400 18.30 18.63 17.88 1,000 3,200 -0.1
04/11/2021
18.30
 260,600 17.70 18.37 17.47 50,800 400 1.2
03/11/2021
17.70
 640,100 18.45 18.82 17.70 28,800 29,900 -0.0
02/11/2021
18.45
 875,500 17.25 18.45 17.02 45,200 3,300 1.0
01/11/2021
17.25
 238,200 16.80 17.62 16.72 5,200 200 0.1
29/10/2021
16.80
 182,400 16.87 17.10 16.65 2,100 100 0.0
28/10/2021
16.87
 224,800 17.17 17.32 16.68 400 500 -0.0
27/10/2021
17.17
 221,000 17.25 18.00 17.17 700 5,000 -0.1
26/10/2021
17.25
 342,800 16.50 17.25 16.50 15,400 0 0.3
25/10/2021
16.50
 203,700 16.72 16.87 16.50 6,200 0 0.1
22/10/2021
16.72
 134,300 16.87 17.13 16.68 1,100 3,300 -0.0
21/10/2021
16.87
 44,000 16.91 17.02 16.65 3,300 0 0.1
20/10/2021
16.91
 221,800 16.53 17.43 16.50 7,100 800 0.1
19/10/2021
16.53
 190,500 16.80 16.80 16.46 1,700 2,800 -0.0
18/10/2021
16.80
 243,200 17.25 17.73 16.80 15,600 700 0.3
15/10/2021
17.25
 159,900 17.47 17.77 17.17 0 900 -0.0
14/10/2021
17.47
 335,700 17.06 18.00 16.87 9,500 0 0.2
13/10/2021
17.06
 152,100 16.83 17.17 16.65 6,300 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |