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)
21/05/2021
13.61
 49,900 13.24 13.68 13.16 1,200 1,400 -0.0
20/05/2021
13.24
 93,300 13.57 13.57 13.20 100 1,500 -0.0
19/05/2021
13.57
 93,900 13.95 13.95 13.42 100 2,500 -0.0
18/05/2021
13.95
 68,600 14.02 14.02 13.76 0 4,300 -0.1
17/05/2021
14.02
 34,700 14.06 14.17 13.95 400 3,000 -0.0
14/05/2021
14.06
 46,300 14.10 14.21 14.06 0 3,000 -0.1
13/05/2021
14.10
 60,300 14.36 14.36 14.10 1,400 100 0.0
12/05/2021
14.36
 53,100 14.17 14.40 14.10 3,500 1,800 0.0
11/05/2021
14.17
 64,800 14.25 14.43 14.17 3,100 800 0.0
10/05/2021
14.25
 65,500 14.43 14.43 14.02 200 2,600 -0.0
07/05/2021
14.43
 60,500 14.58 14.62 14.21 4,100 5,900 -0.0
06/05/2021
14.58
 36,100 14.77 14.81 14.47 4,600 900 0.1
05/05/2021
14.77
 71,100 14.17 14.85 14.36 3,400 0 0.1
04/05/2021
14.17
 145,100 14.17 14.25 13.87 900 700 0.0
29/04/2021
14.17
 166,700 14.70 14.73 14.17 1,800 200 0.0
28/04/2021
14.70
 67,700 14.58 14.85 14.40 4,700 0 0.1
27/04/2021
14.58
 64,000 14.73 14.73 14.36 1,500 100 0.0
26/04/2021
14.73
 89,100 15.07 15.07 14.70 300 4,900 -0.1
23/04/2021
15.07
 93,800 14.88 15.07 14.62 2,500 800 0.0
22/04/2021
14.88
 60,700 14.62 15.22 14.62 200 2,400 -0.0
20/04/2021
14.62
 534,700 15.45 16.01 14.40 5,600 0 0.1
19/04/2021
15.45
 514,600 16.05 16.05 14.96 3,900 700 0.1
16/04/2021
16.05
 38,700 16.20 16.35 15.90 0 1,100 -0.0
15/04/2021
16.20
 85,300 16.50 16.50 16.12 0 1,700 -0.0
14/04/2021
16.50
 76,100 16.50 16.65 16.27 0 1,900 -0.0
13/04/2021
16.50
 67,000 16.80 16.87 16.50 1,500 600 0.0
12/04/2021
16.80
 79,800 16.72 17.02 16.57 2,400 100 0.1
09/04/2021
16.72
 109,600 16.68 16.80 16.50 2,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |