CTCP Viễn thông - Tin học Bưu điện (ict)

17
0.50
(3.03%)
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
(2026-07-06) 		-0.80 -4.60% 72,200 0 0
16.45
17.60
16.50
2 tháng
(2026-06-04) 		-1.40 -7.78% 151,500 0 0
16.45
18
16.50
3 tháng
(2026-05-05) 		-1.40 -7.78% 341,500 0 0
16.45
18.60
16.50
6 tháng
(2026-02-04) 		-1.35 -7.52% 1,261,600 -3,000 -0.1
16.45
18.60
16.50
12 tháng
(2025-08-08) 		3.15 23.42% 14,221,700 -14,700 -0.3
12.75
25.60
16.50
24 tháng
(2024-08-13) 		5.23 46.01% 28,888,000 -120,382 -1.7
10.49
25.60
16.50
36 tháng
(2023-08-21) 		6.07 57.72% 43,590,300 -97,082 -1.4
9.94
25.60
16.50
60 tháng
(2021-08-30) 		2.95 21.63% 80,966,700 -96,882 -2.2
9.74
25.60
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
12.75
 174,300 13.20 13.20 12.30 300 0 0.0
09/07/2021
13.20
 77,500 13.20 13.42 13.05 100 200 -0.0
08/07/2021
13.20
 51,100 13.46 13.50 13.20 200 0 0
07/07/2021
13.46
 125,100 13.57 13.57 13.20 0 0 0
06/07/2021
13.57
 78,500 13.72 13.95 13.57 0 0 0
05/07/2021
13.72
 48,600 14.10 14.10 13.65 0 0 0
02/07/2021
14.10
 31,300 14.10 14.17 13.98 100 1,000 -0.0
01/07/2021
14.10
 25,900 14.02 14.25 13.98 0 0 0
30/06/2021
14.02
 35,000 14.10 14.25 13.98 0 0 0
29/06/2021
14.10
 109,900 14.40 14.47 13.91 0 0 0
28/06/2021
14.40
 76,300 14.47 14.47 14.25 1,000 0 0.0
25/06/2021
14.47
 81,600 14.70 14.70 14.10 0 700 -0.0
24/06/2021
14.70
 29,900 14.77 14.92 14.51 0 0 0
23/06/2021
14.77
 31,600 14.96 15.11 14.51 0 1,800 -0.0
22/06/2021
14.96
 190,900 14.51 15.07 14.43 4,100 2,000 0.0
21/06/2021
14.51
 68,200 14.47 14.70 14.47 0 2,000 -0.0
18/06/2021
14.47
 60,100 14.40 14.70 14.25 0 2,000 -0.0
17/06/2021
14.40
 188,100 13.95 14.70 13.80 0 1,500 -0.0
16/06/2021
13.95
 36,600 13.87 14.02 13.87 1,100 2,000 -0.0
15/06/2021
13.87
 45,700 13.95 14.06 13.80 1,100 2,500 -0.0
14/06/2021
13.95
 63,200 13.61 14.10 13.61 400 900 -0.0
11/06/2021
13.61
 47,800 13.61 13.65 13.53 100 2,100 -0.0
10/06/2021
13.61
 44,600 13.72 13.72 13.53 0 2,000 -0.0
09/06/2021
13.72
 38,200 13.72 13.76 13.57 0 1,900 -0.0
08/06/2021
13.72
 55,300 13.83 14.06 13.72 3,100 2,800 0.0
07/06/2021
13.83
 35,400 13.91 13.95 13.76 0 200 -0.0
04/06/2021
13.91
 60,400 13.95 14.02 13.72 4,000 0 0.1
03/06/2021
13.95
 41,200 13.65 13.95 13.65 4,100 0 0.1
02/06/2021
13.65
 103,000 13.57 13.72 13.50 300 0 0.0
01/06/2021
13.57
 79,700 13.83 13.98 13.57 3,300 0 0.1
31/05/2021
13.83
 55,500 14.28 14.28 13.65 0 300 -0.0
28/05/2021
14.28
 31,900 14.32 14.32 14.10 0 1,000 -0.0
27/05/2021
14.32
 37,100 14.55 14.70 14.28 0 300 -0.0
26/05/2021
14.55
 111,000 14.32 14.85 14.32 0 4,500 -0.1
25/05/2021
14.32
 44,700 13.83 14.40 13.87 2,900 0 0.1
24/05/2021
13.83
 27,300 13.61 13.87 13.65 6,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |