CTCP Viễn thông - Tin học Bưu điện (ict)

17
0
(0%)
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
(2026-08-19) 		-0.05 -0.29% 249,000 0 0
17
17.90
17
2 tháng
(2026-07-20) 		0.60 3.66% 435,900 -2,000 -0.0
16.40
17.90
17
3 tháng
(2026-06-22) 		0.41 2.48% 533,100 -2,000 -0.0
16.40
17.90
17
6 tháng
(2026-03-23) 		0.22 1.33% 1,262,900 -7,000 -0.1
16.02
17.90
17
12 tháng
(2025-09-23) 		0.13 0.76% 11,370,800 -19,100 -0.4
16.02
24.13
17
24 tháng
(2024-09-30) 		6.68 64.70% 28,812,200 -126,500 -1.9
9.88
24.13
17
36 tháng
(2023-10-04) 		7.16 72.72% 43,994,400 -119,710 -1.8
9.37
24.13
17
60 tháng
(2021-10-14) 		0.53 3.23% 73,054,500 -132,310 -3.0
9.18
24.13
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
12.55
 46,300 12.55 12.63 12.36 0 700 -0.0
27/06/2022
12.55
 9,100 12.48 12.59 12.48 0 500 -0.0
24/06/2022
12.48
 25,300 12.51 12.51 12.48 0 700 -0.0
23/06/2022
12.51
 25,300 12.44 12.51 12.44 0 600 -0.0
22/06/2022
12.44
 38,200 12.44 12.51 12.44 0 700 -0.0
21/06/2022
12.44
 26,000 12.51 12.51 12.32 0 900 -0.0
20/06/2022
12.51
 95,500 12.51 12.89 12.44 0 12,200 -0.2
17/06/2022
12.51
 25,800 12.74 12.74 12.29 0 1,200 -0.0
16/06/2022
12.74
 17,000 12.66 12.82 12.63 900 100 0.0
15/06/2022
12.66
 47,600 12.78 12.78 12.63 0 1,900 -0.0
14/06/2022
12.78
 56,900 12.55 12.89 12.59 0 100 -0.0
13/06/2022
12.55
 75,000 12.70 12.74 12.51 300 700 -0.0
10/06/2022
12.70
 62,500 12.74 12.74 12.59 900 0 0.0
09/06/2022
12.74
 17,300 12.93 13.04 12.74 700 0 0.0
08/06/2022
12.93
 25,900 12.78 12.93 12.51 300 500 -0.0
07/06/2022
12.78
 60,200 12.51 13.35 12.51 0 0 0
06/06/2022
12.51
 26,900 12.44 12.74 12.44 1,100 0 0.0
03/06/2022
12.44
 36,100 12.44 12.48 12.44 200 0 0.0
02/06/2022
12.44
 33,400 12.44 12.51 12.40 600 0 0.0
01/06/2022
12.44
 34,900 12.44 12.48 12.36 400 0 0.0
31/05/2022
12.44
 19,700 12.44 12.48 12.36 1,100 0 0.0
30/05/2022
12.44
 16,700 12.44 12.51 12.36 1,100 0 0.0
27/05/2022
12.44
 29,300 12.44 12.51 12.36 1,500 0 0.0
26/05/2022
12.44
 7,200 12.40 12.51 12.29 1,100 0 0.0
25/05/2022
12.40
 29,900 12.21 12.44 12.21 1,200 0 0.0
24/05/2022
12.21
 14,500 12.21 12.36 12.17 0 100 -0.0
23/05/2022
12.21
 12,300 12.21 12.44 12.21 0 200 -0.0
20/05/2022
12.21
 76,800 12.40 12.40 12.13 0 200 -0.0
19/05/2022
12.40
 36,100 12.66 12.66 12.21 0 0 0.0
18/05/2022
12.66
 12,500 12.48 12.74 12.21 700 100 0.0
17/05/2022
12.48
 25,700 11.98 12.78 11.98 1,300 1,100 0.0
16/05/2022
11.98
 22,200 11.94 12.21 11.98 500 0 0.0
13/05/2022
11.94
 108,300 11.94 12.13 11.83 0 4,200 -0.1
12/05/2022
11.94
 91,500 12.32 12.32 11.94 400 4,000 -0.1
11/05/2022
12.32
 25,000 12.29 12.36 12.17 1,200 0 0.0
10/05/2022
12.29
 89,500 11.79 12.29 11.75 2,000 5,700 -0.1
09/05/2022
11.79
 242,700 12.44 12.44 11.75 0 3,000 -0.0
06/05/2022
12.44
 26,000 12.44 12.51 12.13 500 200 0.0
05/05/2022
12.44
 56,400 12.32 12.51 12.32 2,100 4,700 -0.0
04/05/2022
12.32
 175,300 12.66 12.74 12.32 200 6,800 -0.1
29/04/2022
12.66
 179,700 12.70 12.74 12.51 11,500 0 0.2
28/04/2022
12.70
 102,500 12.74 12.93 12.66 2,500 7,400 -0.1
27/04/2022
12.74
 145,500 12.51 12.93 12.44 4,200 9,000 -0.1
26/04/2022
12.51
 158,900 12.10 12.51 11.41 10,300 0 0.2
25/04/2022
12.10
 371,300 12.97 13.27 12.10 10,800 6,100 0.1
22/04/2022
12.97
 641,700 13.92 13.92 12.97 2,400 86,000 -1.5
21/04/2022
13.92
 370,400 14.94 14.94 13.92 2,200 300 0.0
20/04/2022
14.94
 159,300 15.74 15.74 14.94 0 8,200 -0.2
19/04/2022: Cổ tức tiền mặt tỉ lệ: 13%
19/04/2022
15.74
 389,700 15.39 16.31 15.47 0 9,300 -0.2
18/04/2022
15.40
 406,300 15.07 15.75 15.07 400 400 0.0
15/04/2022
15.07
 119,000 15.07 15.29 14.97 0 700 -0.0
14/04/2022
15.07
 79,100 15.40 15.40 15.04 7,500 2,600 0.1
13/04/2022
15.40
 143,600 14.90 15.57 14.79 10,100 1,300 0.2
12/04/2022
14.90
 185,700 15.11 15.18 14.82 14,300 10,700 0.1
08/04/2022
15.11
 209,800 15.72 15.89 15.11 4,800 10,000 -0.1
07/04/2022
15.72
 447,400 15.25 16.00 15.36 57,400 400 1.3
06/04/2022
15.25
 152,700 15.07 15.32 14.97 600 1,200 -0.0
05/04/2022
15.07
 143,700 15.25 15.32 15.04 1,900 1,000 0.0
04/04/2022
15.25
 251,500 14.93 15.32 14.75 5,800 0 0.1
01/04/2022
14.93
 167,800 15.07 15.15 14.82 3,600 3,200 0.0
31/03/2022
15.07
 193,400 15.11 15.40 15.00 1,000 5,500 -0.1
30/03/2022
15.11
 610,900 14.50 15.25 14.47 2,500 1,900 0.0
29/03/2022
14.50
 132,300 14.36 14.61 14.29 6,400 5,000 0.0
28/03/2022
14.36
 95,100 14.33 14.40 14.18 2,400 0 0.0
25/03/2022
14.33
 151,300 14.22 14.40 14.18 5,800 1,700 0.1
24/03/2022
14.22
 90,800 14.29 14.33 14.18 800 0 0.0
23/03/2022
14.29
 113,600 14.25 14.36 14.18 1,300 300 0.0
22/03/2022
14.25
 86,400 14.33 14.40 14.25 2,500 0 0.1
21/03/2022
14.33
 109,200 14.47 14.47 14.25 2,100 0 0.0
18/03/2022
14.47
 119,100 14.25 14.47 14.22 14,800 0 0.3
17/03/2022
14.25
 102,600 14.25 14.40 14.18 6,800 0 0.1
16/03/2022
14.25
 173,500 14.40 14.47 13.90 3,000 0 0.1
15/03/2022
14.40
 72,100 14.25 14.61 14.25 1,200 700 0.0
14/03/2022
14.25
 159,600 15.00 15.36 14.25 2,600 8,100 -0.1
11/03/2022
15.00
 343,600 15.04 15.43 14.72 2,700 100 0.1
10/03/2022
15.04
 162,900 14.97 15.18 14.75 800 700 0.0
09/03/2022
14.97
 86,700 15.25 15.25 14.75 5,500 6,000 -0.0
08/03/2022
15.25
 542,900 14.40 15.32 14.33 3,100 2,400 0.0
07/03/2022
14.40
 116,900 14.25 14.47 14.18 5,700 0 0.1
04/03/2022
14.25
 53,500 14.29 14.40 14.25 2,200 0 0.0
03/03/2022
14.29
 92,300 14.25 14.54 14.25 600 100 0.0
02/03/2022
14.25
 74,800 14.36 14.54 14.25 1,500 0 0.0
01/03/2022
14.36
 51,600 14.36 14.61 14.33 700 0 0.0
28/02/2022
14.36
 25,800 14.40 14.40 14.33 200 0 0.0
25/02/2022
14.40
 130,800 14.36 14.75 14.33 1,800 0 0.0
24/02/2022
14.36
 116,900 14.36 14.50 14.11 0 1,300 -0.0
23/02/2022
14.36
 33,400 14.25 14.40 14.18 0 200 -0.0
22/02/2022
14.25
 37,100 14.50 14.50 14.08 500 600 -0.0
21/02/2022
14.50
 63,000 14.29 14.97 14.25 400 100 0.0
18/02/2022
14.29
 60,000 14.50 14.50 14.25 6,700 0 0.1
17/02/2022
14.50
 19,500 14.61 14.97 14.40 3,900 0 0.1
16/02/2022
14.61
 61,800 14.75 14.97 14.43 9,000 0 0.2
15/02/2022
14.75
 179,700 13.86 14.82 13.68 800 1,000 -0.0
14/02/2022
13.86
 26,200 13.97 14.01 13.76 1,900 500 0.0
11/02/2022
13.97
 20,900 13.93 14.04 13.90 4,700 0 0.1
10/02/2022
13.93
 36,700 14.04 14.04 13.83 0 0 0
09/02/2022
14.04
 37,900 14.01 14.08 13.97 2,300 0 0.0
08/02/2022
14.01
 35,500 14.08 14.08 13.90 1,600 0 0.0
07/02/2022
14.08
 14,400 13.79 14.25 13.86 1,200 0 0.0
28/01/2022
13.79
 49,000 13.58 13.90 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |