CTCP Viễn thông - Tin học Bưu điện (ict)

17.70
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
(2026-05-13) 		-0.50 -2.78% 119,700 0 0
17.30
18.60
17.70
2 tháng
(2026-04-13) 		-0.30 -1.69% 357,000 0 0
17.30
18.60
17.70
3 tháng
(2026-03-16) 		-0.25 -1.41% 634,000 0 0
17.30
18.60
17.70
6 tháng
(2025-12-15) 		-0.60 -3.31% 3,653,700 -5,000 -0.1
17.20
19.10
17.70
12 tháng
(2025-06-17) 		5.20 42.28% 16,712,100 -27,100 -0.4
12.10
25.60
17.70
24 tháng
(2024-06-24) 		1.67 10.57% 33,964,300 -108,282 -1.5
10.49
25.60
17.70
36 tháng
(2023-06-28) 		7.06 67.58% 44,051,400 -92,582 -1.3
9.94
25.60
17.70
60 tháng
(2021-07-08) 		4.30 32.60% 83,450,900 -93,582 -2.2
9.74
25.60
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |