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)
17/02/2021
16.50
 114,300 15.97 16.87 15.82 400 0 0.0
09/02/2021
15.97
 109,000 16.12 16.16 15.75 400 0 0.0
08/02/2021
16.12
 44,700 16.46 17.02 15.90 0 200 -0.0
05/02/2021
16.46
 34,300 16.12 16.50 16.12 200 0 0.0
04/02/2021
16.12
 87,300 16.65 16.65 16.05 2,000 13,700 -0.3
03/02/2021
16.65
 26,200 16.20 16.72 15.45 0 0 0
02/02/2021
16.20
 220,600 16.95 16.95 15.78 3,800 0 0.1
01/02/2021
16.95
 185,000 18.22 18.22 16.95 2,200 0 0.0
29/01/2021
18.22
 23,200 17.43 18.37 16.35 300 1,100 -0.0
28/01/2021
17.43
 117,200 18.75 18.75 17.43 100 300 -0.0
27/01/2021
18.75
 89,900 19.50 19.50 18.37 500 0 0.0
26/01/2021
19.50
 112,500 19.35 19.50 18.45 3,000 0 0.1
25/01/2021
19.35
 69,500 19.68 19.68 19.35 1,000 0 0.0
22/01/2021
19.68
 91,600 19.35 19.80 19.35 0 0 0
21/01/2021
19.35
 96,600 19.35 19.50 19.20 3,000 0 0.1
20/01/2021
19.35
 126,000 18.90 19.50 17.77 0 0 0
19/01/2021
18.90
 79,200 20.25 21.00 18.86 0 0 0
18/01/2021
20.25
 75,500 20.55 20.62 20.25 100 1,000 -0.0
15/01/2021
20.55
 42,100 20.92 21.15 20.55 0 0 0
14/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2021
20.92
 56,400 20.92 21.00 20.47 1,000 0 0.0
13/01/2021
20.92
 103,900 20.99 21.72 20.92 6,900 0 0.2
12/01/2021
20.99
 119,000 20.85 21.21 20.78 100 0 0.0
11/01/2021
20.85
 473,700 19.55 20.85 19.55 100 200 -0.0
08/01/2021
19.55
 50,500 19.40 19.55 19.36 200 0 0.0
07/01/2021
19.40
 125,200 19.55 19.55 19.26 200 0 0.0
06/01/2021
19.55
 149,700 19.69 19.76 19.55 300 0 0.0
05/01/2021
19.69
 96,100 19.91 19.91 19.62 0 0 0
04/01/2021
19.91
 163,400 19.47 20.27 19.55 200 900 -0.0
31/12/2020
19.47
 34,630 19.33 19.69 18.97 0 20 -0.0
30/12/2020
19.33
 38,730 19.40 19.62 19.11 600 0 0.0
29/12/2020
19.40
 71,960 19.73 20.27 19.26 210 0 0.0
28/12/2020
19.73
 280,830 18.46 19.73 18.82 0 0 0
25/12/2020
18.46
 148,260 18.46 18.68 18.10 0 0 0
24/12/2020
18.46
 114,880 18.53 19.15 17.66 0 0 0
23/12/2020
18.53
 301,790 17.34 18.53 17.23 0 7,000 -0.2
22/12/2020
17.34
 122,010 17.34 17.37 16.94 0 21,320 -0.5
21/12/2020
17.34
 115,240 17.37 17.45 17.23 500 22,500 -0.5
18/12/2020
17.37
 101,790 17.37 17.59 17.16 0 4,100 -0.1
17/12/2020
17.37
 122,550 17.34 17.52 17.16 0 10,000 -0.2
16/12/2020
17.34
 69,270 17.30 17.81 17.30 370 100 0.0
15/12/2020
17.30
 160,960 17.16 17.37 17.16 130 20,380 -0.5
14/12/2020
17.16
 173,240 16.58 17.34 16.51 0 0 0
11/12/2020
16.58
 90,850 16.79 16.94 16.51 0 0 0
10/12/2020
16.79
 59,050 17.30 17.30 16.65 3,080 0 0.1
09/12/2020
17.30
 133,880 17.59 17.59 17.08 2,500 0 0.1
08/12/2020
17.59
 205,160 16.51 17.59 16.43 44,100 500 1.0
07/12/2020
16.51
 190,220 16.43 16.51 16.14 23,700 0 0.5
04/12/2020
16.43
 157,720 16.76 16.79 16.07 0 0 0
03/12/2020
16.76
 46,750 16.94 17.37 16.72 1,610 0 0.0
02/12/2020
16.94
 150,560 16.40 17.52 16.65 9,390 0 0.2
01/12/2020
16.40
 637,320 15.35 16.40 14.91 1,530 0 0.0
30/11/2020
15.35
 116,950 15.42 15.93 15.09 0 0 0
27/11/2020
15.42
 49,960 15.35 15.42 14.99 0 0 0
26/11/2020
15.35
 23,470 15.46 15.46 15.06 0 0 0
25/11/2020
15.46
 47,380 15.49 15.56 15.42 0 90 -0.0
24/11/2020
15.49
 337,750 14.48 15.49 14.41 50 780 -0.0
23/11/2020
14.48
 24,900 14.37 14.55 14.48 960 0 0.0
20/11/2020
14.37
 12,510 14.30 14.84 14.37 100 0 0.0
19/11/2020
14.30
 21,890 14.26 14.30 14.19 0 0 0
18/11/2020
14.26
 29,470 13.97 14.95 13.97 0 500 -0.0
17/11/2020
13.97
 3,280 13.90 14.12 13.97 0 0 0
16/11/2020
13.90
 22,600 14.04 14.12 13.75 500 0 0.0
13/11/2020
14.04
 18,890 13.83 14.12 13.79 0 0 0
12/11/2020
13.83
 5,860 13.97 13.97 13.75 0 0 0
11/11/2020
13.97
 14,490 13.97 14.12 13.61 100 0 0.0
10/11/2020
13.97
 27,650 13.94 14.48 13.94 0 10 -0.0
09/11/2020
13.94
 35,190 13.61 14.04 13.61 0 0 0
06/11/2020
13.61
 7,620 13.68 13.75 13.46 200 0 0.0
05/11/2020
13.68
 12,060 13.68 13.68 13.39 0 0 0
04/11/2020
13.68
 2,660 13.75 14.12 13.54 0 0 0
03/11/2020
13.75
 5,460 13.75 14.12 13.43 0 0 0
02/11/2020
13.75
 2,540 13.83 14.51 13.54 50 0 0.0
30/10/2020
13.83
 14,630 13.50 14.26 13.75 110 0 0.0
29/10/2020
13.50
 63,130 13.07 13.68 12.96 730 0 0.0
28/10/2020
13.07
 135,900 14.04 14.04 13.07 2,050 0 0.0
27/10/2020
14.04
 105,200 14.62 14.62 13.68 0 0 0
26/10/2020
14.62
 31,340 14.99 14.99 14.55 290 0 0.0
23/10/2020
14.99
 180 14.99 15.06 14.99 0 0 0
22/10/2020
14.99
 6,480 15.02 15.02 14.91 0 0 0
21/10/2020
15.02
 17,920 14.62 15.06 14.62 300 0 0.0
20/10/2020
14.62
 44,730 14.70 15.06 14.55 100 0 0.0
19/10/2020
14.70
 29,070 14.84 14.84 14.70 100 0 0.0
16/10/2020
14.84
 5,380 15.06 15.06 14.80 0 0 0
15/10/2020
15.06
 167,290 15.20 15.20 14.48 0 0 0
14/10/2020
15.20
 6,400 15.31 15.35 15.13 0 0 0
13/10/2020
15.31
 2,960 15.38 15.38 15.24 0 0 0
12/10/2020
15.38
 60,140 15.42 15.49 15.20 300 0 0.0
09/10/2020
15.42
 58,630 15.02 15.42 15.02 500 0 0.0
08/10/2020
15.02
 29,280 15.06 15.20 14.99 0 0 0
07/10/2020
15.06
 14,730 15.13 15.20 14.99 300 0 0.0
06/10/2020
15.13
 14,230 15.13 15.27 15.13 30 0 0.0
05/10/2020
15.13
 23,630 15.09 15.20 15.09 570 0 0.0
02/10/2020
15.09
 32,700 15.09 15.42 14.99 600 0 0.0
01/10/2020
15.09
 63,750 15.35 15.35 15.09 50 0 0.0
30/09/2020
15.35
 40,390 15.35 15.42 15.20 550 0 0.0
29/09/2020
15.35
 24,610 15.49 15.78 15.35 0 0 0
28/09/2020
15.49
 27,040 15.49 15.64 15.27 400 0 0.0
25/09/2020
15.49
 52,050 15.71 15.78 15.49 1,260 0 0.0
24/09/2020
15.71
 57,160 15.56 15.71 15.35 3,590 250 0.1
23/09/2020
15.56
 135,630 15.24 15.78 15.35 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |