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)
21/12/2020
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
22/09/2020
15.24
 56,930 15.02 15.27 14.91 0 0 0
21/09/2020
15.02
 64,100 14.99 15.35 14.91 0 150 -0.0
18/09/2020
14.99
 8,400 14.91 15.17 14.91 250 0 0.0
17/09/2020
14.91
 36,160 15.06 15.17 14.88 250 0 0.0
16/09/2020
15.06
 30,960 15.20 15.24 14.91 0 0 0
15/09/2020
15.20
 62,170 15.20 15.24 15.06 200 300 -0.0
14/09/2020
15.20
 61,330 15.13 15.27 15.06 300 0 0.0
11/09/2020
15.13
 64,180 14.80 15.20 14.84 450 2,400 -0.0
10/09/2020
14.80
 27,680 15.02 15.02 14.77 340 0 0.0
09/09/2020
15.02
 74,570 14.51 15.20 14.33 5,090 0 0.1
08/09/2020
14.51
 98,470 14.62 14.84 14.51 0 0 0
07/09/2020
14.62
 115,360 15.13 15.20 14.62 0 1,000 -0.0
04/09/2020
15.13
 57,860 15.27 15.27 14.99 2,550 450 0.0
03/09/2020
15.27
 149,770 15.42 15.42 14.84 10,000 4,130 0.1
01/09/2020
15.42
 104,230 15.56 15.56 15.35 10,300 0 0.2
31/08/2020
15.56
 90,810 15.75 16.07 15.49 1,650 0 0.0
28/08/2020
15.75
 240,900 15.35 16.22 15.35 1,620 0 0.0
27/08/2020
15.35
 39,790 15.20 15.35 15.13 0 0 0
26/08/2020
15.20
 78,190 15.31 15.49 15.17 100 0 0.0
25/08/2020
15.31
 86,960 15.67 15.71 15.20 4,730 0 0.1
24/08/2020
15.67
 140,510 15.56 15.93 15.56 3,000 20 0.1
21/08/2020
15.56
 79,270 14.99 15.56 14.91 0 0 0
20/08/2020
14.99
 37,650 15.31 15.56 14.91 0 0 0
19/08/2020
15.31
 324,160 14.37 15.35 14.33 100 0 0.0
18/08/2020
14.37
 33,080 14.26 14.59 14.19 20 0 0.0
17/08/2020
14.26
 67,840 14.48 14.73 14.22 10,000 0 0.2
14/08/2020
14.48
 61,370 14.77 14.77 14.41 0 0 0
13/08/2020
14.77
 50,210 14.48 14.84 14.55 0 0 0
12/08/2020
14.48
 92,620 14.66 14.80 14.33 0 0 0
11/08/2020
14.66
 181,870 15.20 15.20 14.55 0 0 0
10/08/2020
15.20
 104,660 14.99 15.71 14.84 0 0 0
07/08/2020
14.99
 115,920 14.66 15.56 14.62 0 0 0
06/08/2020
14.66
 622,880 13.75 14.70 13.61 10 0 0.0
05/08/2020
13.75
 42,170 13.54 13.75 13.39 0 0 0
04/08/2020
13.54
 64,690 13.61 13.97 13.54 0 0 0
03/08/2020
13.61
 93,100 12.96 13.72 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |