CTCP Viễn thông - Tin học Bưu điện (ict)

18.50
0.40
(2.21%)
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
(2025-12-29) 		0 0% 1,635,600 -2,000 -0.0
17.55
19.10
18.10
2 tháng
(2025-11-28) 		-4 -18.22% 3,649,100 -2,000 -0.0
17.55
23.80
18.10
3 tháng
(2025-10-29) 		-1.15 -6.02% 6,856,200 -8,600 -0.2
17.55
25.60
18.10
6 tháng
(2025-07-31) 		4.75 35.98% 13,171,600 -14,900 -0.3
12.75
25.60
18.10
12 tháng
(2025-02-03) 		5.24 41.18% 19,862,900 -96,722 -1.4
10.49
25.60
18.10
24 tháng
(2024-02-07) 		7.65 74.29% 40,210,800 -88,982 -1.2
10.30
25.60
18.10
36 tháng
(2023-02-13) 		6.56 57.62% 43,327,400 -95,382 -1.3
9.74
25.60
18.10
60 tháng
(2021-02-22) 		1.60 9.81% 91,348,900 -103,582 -2.6
9.74
25.60
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
16.68
 56,500 16.83 16.95 16.68 900 200 0.0
07/04/2021
16.83
 137,300 16.87 16.87 16.50 0 700 -0.0
06/04/2021
16.87
 87,400 17.17 17.17 16.57 1,100 4,000 -0.1
05/04/2021
17.17
 102,100 17.21 17.25 16.87 1,200 400 0.0
02/04/2021
17.21
 133,400 17.25 17.25 17.02 3,100 0 0.1
01/04/2021
17.25
 52,200 17.25 17.25 16.98 2,300 0 0.1
31/03/2021
17.25
 45,700 17.47 17.47 17.02 1,500 400 0.0
30/03/2021
17.47
 49,400 17.13 17.55 16.91 2,200 500 0.0
29/03/2021
17.13
 24,700 16.95 17.77 16.98 1,600 0 0.0
26/03/2021
16.95
 78,200 16.95 17.10 16.12 2,600 0 0.1
25/03/2021
16.95
 119,700 17.25 17.32 16.50 800 0 0.0
24/03/2021
17.25
 125,700 17.73 17.73 17.25 1,300 0 0.0
23/03/2021
17.73
 129,600 18.00 18.11 17.73 3,000 0 0.1
22/03/2021
18.00
 164,600 17.66 18.37 17.47 0 0 0
19/03/2021
17.66
 46,900 17.85 17.85 17.66 0 0 0
18/03/2021
17.85
 105,600 18.03 18.30 17.85 0 100 -0.0
17/03/2021
18.03
 522,200 16.87 18.03 16.80 0 85,000 -2.0
16/03/2021
16.87
 45,300 17.02 17.02 16.76 0 0 0
15/03/2021
17.02
 68,200 16.72 17.17 16.61 0 1,000 -0.0
12/03/2021
16.72
 78,500 16.80 17.25 16.68 0 0 0
11/03/2021
16.80
 160,900 17.10 17.10 16.31 1,100 0 0.0
10/03/2021
17.10
 82,300 16.12 17.10 15.97 1,000 0 0.0
09/03/2021
16.12
 112,400 16.27 16.27 16.05 0 0 0
08/03/2021
16.27
 94,700 16.20 16.80 16.27 0 0 0
05/03/2021
16.20
 117,500 16.46 16.46 15.82 100 0 0.0
04/03/2021
16.46
 84,600 17.25 17.40 16.12 100 1,000 -0.0
03/03/2021
17.25
 137,000 16.50 17.62 17.21 0 0 0
02/03/2021
16.50
 199,800 15.45 16.50 15.33 49,400 0 1.0
01/03/2021
15.45
 276,900 15.37 15.52 15.00 200 1,000 -0.0
26/02/2021
15.37
 59,200 15.63 15.63 15.15 0 4,600 -0.1
25/02/2021
15.63
 206,400 15.75 16.05 15.00 2,000 0 0.0
24/02/2021
15.75
 80,700 15.75 16.05 15.60 0 0 0
23/02/2021
15.75
 191,700 16.35 16.35 15.60 2,400 0 0.1
22/02/2021
16.35
 60,100 16.42 16.50 16.12 0 0 0
19/02/2021
16.42
 35,900 16.42 16.50 16.35 800 0 0.0
18/02/2021
16.42
 81,000 16.50 16.53 16.12 1,800 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |