CTCP Viễn thông - Tin học Bưu điện (ict)

22.95
0.70
(3.15%)
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
(2025-11-04) 		0.80 3.87% 3,353,000 -6,600 -0.1
19.20
25.60
22.25
2 tháng
(2025-10-06) 		3.15 17.21% 5,613,000 -6,600 -0.1
18
25.60
22.25
3 tháng
(2025-09-05) 		7.20 50.53% 8,655,500 -9,700 -0.2
14.25
25.60
22.25
6 tháng
(2025-06-09) 		9.40 78.01% 12,502,300 -17,900 -0.2
12.05
25.60
22.25
12 tháng
(2024-12-09) 		9.39 77.79% 20,059,800 -107,582 -1.5
10.49
25.60
22.25
24 tháng
(2023-12-15) 		11.33 111.95% 37,412,100 -87,082 -1.2
9.99
25.60
22.25
36 tháng
(2022-12-20) 		9.94 86.33% 40,407,500 -93,282 -2.6
9.74
25.60
22.25
60 tháng
(2020-12-30) 		2.12 10.98% 91,506,860 -89,802 -2.2
9.74
25.60
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
16.83
 189,100 17.43 17.43 16.57 2,900 0 0.1
11/10/2021
17.43
 140,700 17.47 17.47 17.10 0 1,200 0
08/10/2021
17.47
 128,300 17.66 17.66 17.32 0 0 0
07/10/2021
17.66
 273,600 17.55 18.15 17.55 2,000 0 0.0
06/10/2021
17.55
 217,700 16.50 17.55 16.50 0 0 0
05/10/2021
16.50
 98,200 16.65 16.65 16.46 0 0 0
04/10/2021
16.65
 133,200 17.02 17.06 16.35 0 0 0
01/10/2021
17.02
 125,800 16.95 17.25 16.72 3,200 100 0.1
30/09/2021
16.95
 74,100 16.95 17.70 16.76 0 0 0
29/09/2021
16.95
 158,600 15.86 16.95 15.78 0 0 0
28/09/2021
15.86
 203,500 16.12 16.20 15.22 1,200 0 0.0
27/09/2021
16.12
 340,700 17.25 17.85 16.05 0 1,000 -0.0
24/09/2021
17.25
 241,600 17.70 17.81 17.17 7,000 0 0.2
23/09/2021
17.70
 346,100 17.70 18.90 17.40 0 0 0
22/09/2021
17.70
 354,800 18.15 18.30 17.47 0 0 0
21/09/2021
18.15
 400,600 18.71 18.71 17.47 1,100 0 0.0
20/09/2021
18.71
 448,000 18.18 19.42 18.30 0 2,200 -0.1
17/09/2021
18.18
 868,700 17.02 18.18 17.25 0 0 0
16/09/2021
17.02
 423,200 17.25 17.62 16.65 0 0 0
15/09/2021
17.25
 733,700 17.70 18.22 16.46 0 21,100 -0.5
14/09/2021
17.70
 463,700 16.57 17.70 17.70 0 0 0
13/09/2021
16.57
 795,900 15.52 16.57 15.90 0 100 -0.0
10/09/2021
15.52
 538,000 14.51 15.52 14.58 0 0 0
09/09/2021
14.51
 87,000 14.40 14.51 14.17 0 0 0
08/09/2021
14.40
 83,800 14.47 14.73 14.25 0 2,000 -0.0
07/09/2021
14.47
 215,000 14.85 15.18 14.47 0 3,000 -0.1
06/09/2021
14.85
 360,300 13.91 14.85 14.17 0 0 0
01/09/2021
13.91
 116,000 13.65 13.91 13.50 15,800 0 0.3
31/08/2021
13.65
 110,800 13.65 13.80 13.53 1,200 100 0.0
30/08/2021
13.65
 82,900 13.27 13.72 13.31 100 0 0.0
27/08/2021
13.27
 157,300 13.35 13.35 13.12 1,500 0 0.0
26/08/2021
13.35
 27,400 13.57 13.72 13.31 1,700 0 0.0
25/08/2021
13.57
 24,400 13.72 13.80 13.35 0 900 -0.0
24/08/2021
13.72
 106,800 13.80 13.87 13.20 1,300 0 0.0
23/08/2021
13.80
 82,800 13.68 14.10 13.68 0 0 0
20/08/2021
13.68
 167,500 14.13 14.40 13.68 0 9,600 -0.2
19/08/2021
14.13
 250,900 13.46 14.13 13.46 0 500 -0.0
18/08/2021
13.46
 53,200 13.46 13.46 13.31 0 200 -0.0
17/08/2021
13.46
 49,400 13.39 13.50 13.35 6,300 0 0.1
16/08/2021
13.39
 74,800 13.42 13.50 13.24 0 0 0
13/08/2021
13.42
 48,800 13.72 13.72 13.24 500 0 0
12/08/2021
13.72
 86,400 13.50 13.72 13.20 0 0 0
11/08/2021
13.50
 76,600 13.27 13.65 13.35 100 0 0.0
10/08/2021
13.27
 82,900 12.90 13.27 12.94 0 0 0
09/08/2021
12.90
 43,400 12.75 12.90 12.67 0 0 0
06/08/2021
12.75
 34,400 12.90 12.90 12.75 200 0 0.0
05/08/2021
12.90
 35,200 12.71 12.90 12.60 0 2,000 -0.0
04/08/2021
12.71
 61,100 12.67 12.94 12.56 0 0 0
03/08/2021
12.67
 30,700 12.60 12.67 12.41 0 0 0
02/08/2021
12.60
 41,100 12.79 12.82 12.52 2,000 0 0.0
30/07/2021
12.79
 155,000 12.75 12.79 12.37 0 0 0
29/07/2021
12.75
 14,800 12.75 12.75 12.64 0 0 0
28/07/2021
12.75
 14,000 13.01 13.09 12.75 0 0 0
27/07/2021
13.01
 72,400 12.64 13.16 12.75 500 0 0.0
26/07/2021
12.64
 33,400 12.41 12.71 12.45 0 0 0
23/07/2021
12.41
 46,300 12.71 12.71 12.41 0 0 0
22/07/2021
12.71
 62,300 12.71 12.71 12.37 0 0 0
21/07/2021
12.71
 45,800 12.67 12.75 12.37 300 0 0.0
20/07/2021
12.67
 61,700 12.30 12.67 12.00 400 0 0.0
19/07/2021
12.30
 82,300 12.75 12.75 12.15 600 0 0.0
16/07/2021
12.75
 47,000 12.67 12.79 12.67 0 0 0
15/07/2021
12.67
 60,100 12.52 12.75 12.52 200 0 0.0
14/07/2021
12.52
 29,100 12.67 12.75 12.37 200 0 0.0
13/07/2021
12.67
 54,600 12.75 12.82 12.52 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |