CTCP Viễn thông - Tin học Bưu điện (ict)

17
0
(0%)
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
(2026-08-19) 		-0.05 -0.29% 249,000 0 0
17
17.90
17
2 tháng
(2026-07-20) 		0.60 3.66% 435,900 -2,000 -0.0
16.40
17.90
17
3 tháng
(2026-06-22) 		0.41 2.48% 533,100 -2,000 -0.0
16.40
17.90
17
6 tháng
(2026-03-23) 		0.22 1.33% 1,262,900 -7,000 -0.1
16.02
17.90
17
12 tháng
(2025-09-23) 		0.13 0.76% 11,370,800 -19,100 -0.4
16.02
24.13
17
24 tháng
(2024-09-30) 		6.68 64.70% 28,812,200 -126,500 -1.9
9.88
24.13
17
36 tháng
(2023-10-04) 		7.16 72.72% 43,994,400 -119,710 -1.8
9.37
24.13
17
60 tháng
(2021-10-14) 		0.53 3.23% 73,054,500 -132,310 -3.0
9.18
24.13
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
13.57
 83,800 13.64 13.89 13.43 0 2,000 -0.0
07/09/2021
13.64
 215,000 13.99 14.31 13.64 0 3,000 -0.1
06/09/2021
13.99
 360,300 13.11 13.99 13.36 0 0 0
01/09/2021
13.11
 116,000 12.86 13.11 12.72 15,800 0 0.3
31/08/2021
12.86
 110,800 12.86 13.00 12.76 1,200 100 0.0
30/08/2021
12.86
 82,900 12.51 12.93 12.55 100 0 0.0
27/08/2021
12.51
 157,300 12.58 12.58 12.37 1,500 0 0.0
26/08/2021
12.58
 27,400 12.79 12.93 12.55 1,700 0 0.0
25/08/2021
12.79
 24,400 12.93 13.00 12.58 0 900 -0.0
24/08/2021
12.93
 106,800 13.00 13.08 12.44 1,300 0 0.0
23/08/2021
13.00
 82,800 12.90 13.29 12.90 0 0 0
20/08/2021
12.90
 167,500 13.32 13.57 12.90 0 9,600 -0.2
19/08/2021
13.32
 250,900 12.69 13.32 12.69 0 500 -0.0
18/08/2021
12.69
 53,200 12.69 12.69 12.55 0 200 -0.0
17/08/2021
12.69
 49,400 12.62 12.72 12.58 6,300 0 0.1
16/08/2021
12.62
 74,800 12.65 12.72 12.47 0 0 0
13/08/2021
12.65
 48,800 12.93 12.93 12.47 500 0 0
12/08/2021
12.93
 86,400 12.72 12.93 12.44 0 0 0
11/08/2021
12.72
 76,600 12.51 12.86 12.58 100 0 0.0
10/08/2021
12.51
 82,900 12.16 12.51 12.19 0 0 0
09/08/2021
12.16
 43,400 12.02 12.16 11.94 0 0 0
06/08/2021
12.02
 34,400 12.16 12.16 12.02 200 0 0.0
05/08/2021
12.16
 35,200 11.98 12.16 11.87 0 2,000 -0.0
04/08/2021
11.98
 61,100 11.94 12.19 11.84 0 0 0
03/08/2021
11.94
 30,700 11.87 11.94 11.70 0 0 0
02/08/2021
11.87
 41,100 12.05 12.09 11.80 2,000 0 0.0
30/07/2021
12.05
 155,000 12.02 12.05 11.66 0 0 0
29/07/2021
12.02
 14,800 12.02 12.02 11.91 0 0 0
28/07/2021
12.02
 14,000 12.26 12.33 12.02 0 0 0
27/07/2021
12.26
 72,400 11.91 12.40 12.02 500 0 0.0
26/07/2021
11.91
 33,400 11.70 11.98 11.73 0 0 0
23/07/2021
11.70
 46,300 11.98 11.98 11.70 0 0 0
22/07/2021
11.98
 62,300 11.98 11.98 11.66 0 0 0
21/07/2021
11.98
 45,800 11.94 12.02 11.66 300 0 0.0
20/07/2021
11.94
 61,700 11.59 11.94 11.31 400 0 0.0
19/07/2021
11.59
 82,300 12.02 12.02 11.45 600 0 0.0
16/07/2021
12.02
 47,000 11.94 12.05 11.94 0 0 0
15/07/2021
11.94
 60,100 11.80 12.02 11.80 200 0 0.0
14/07/2021
11.80
 29,100 11.94 12.02 11.66 200 0 0.0
13/07/2021
11.94
 54,600 12.02 12.09 11.80 300 0 0.0
12/07/2021
12.02
 174,300 12.44 12.44 11.59 300 0 0.0
09/07/2021
12.44
 77,500 12.44 12.65 12.30 100 200 -0.0
08/07/2021
12.44
 51,100 12.69 12.72 12.44 200 0 0
07/07/2021
12.69
 125,100 12.79 12.79 12.44 0 0 0
06/07/2021
12.79
 78,500 12.93 13.15 12.79 0 0 0
05/07/2021
12.93
 48,600 13.29 13.29 12.86 0 0 0
02/07/2021
13.29
 31,300 13.29 13.36 13.18 100 1,000 -0.0
01/07/2021
13.29
 25,900 13.22 13.43 13.18 0 0 0
30/06/2021
13.22
 35,000 13.29 13.43 13.18 0 0 0
29/06/2021
13.29
 109,900 13.57 13.64 13.11 0 0 0
28/06/2021
13.57
 76,300 13.64 13.64 13.43 1,000 0 0.0
25/06/2021
13.64
 81,600 13.85 13.85 13.29 0 700 -0.0
24/06/2021
13.85
 29,900 13.92 14.06 13.68 0 0 0
23/06/2021
13.92
 31,600 14.10 14.24 13.68 0 1,800 -0.0
22/06/2021
14.10
 190,900 13.68 14.21 13.61 4,100 2,000 0.0
21/06/2021
13.68
 68,200 13.64 13.85 13.64 0 2,000 -0.0
18/06/2021
13.64
 60,100 13.57 13.85 13.43 0 2,000 -0.0
17/06/2021
13.57
 188,100 13.15 13.85 13.00 0 1,500 -0.0
16/06/2021
13.15
 36,600 13.08 13.22 13.08 1,100 2,000 -0.0
15/06/2021
13.08
 45,700 13.15 13.25 13.00 1,100 2,500 -0.0
14/06/2021
13.15
 63,200 12.83 13.29 12.83 400 900 -0.0
11/06/2021
12.83
 47,800 12.83 12.86 12.76 100 2,100 -0.0
10/06/2021
12.83
 44,600 12.93 12.93 12.76 0 2,000 -0.0
09/06/2021
12.93
 38,200 12.93 12.97 12.79 0 1,900 -0.0
08/06/2021
12.93
 55,300 13.04 13.25 12.93 3,100 2,800 0.0
07/06/2021
13.04
 35,400 13.11 13.15 12.97 0 200 -0.0
04/06/2021
13.11
 60,400 13.15 13.22 12.93 4,000 0 0.1
03/06/2021
13.15
 41,200 12.86 13.15 12.86 4,100 0 0.1
02/06/2021
12.86
 103,000 12.79 12.93 12.72 300 0 0.0
01/06/2021
12.79
 79,700 13.04 13.18 12.79 3,300 0 0.1
31/05/2021
13.04
 55,500 13.46 13.46 12.86 0 300 -0.0
28/05/2021
13.46
 31,900 13.50 13.50 13.29 0 1,000 -0.0
27/05/2021
13.50
 37,100 13.71 13.85 13.46 0 300 -0.0
26/05/2021
13.71
 111,000 13.50 13.99 13.50 0 4,500 -0.1
25/05/2021
13.50
 44,700 13.04 13.57 13.08 2,900 0 0.1
24/05/2021
13.04
 27,300 12.83 13.08 12.86 6,700 0 0.1
21/05/2021
12.83
 49,900 12.47 12.90 12.40 1,200 1,400 -0.0
20/05/2021
12.47
 93,300 12.79 12.79 12.44 100 1,500 -0.0
19/05/2021
12.79
 93,900 13.15 13.15 12.65 100 2,500 -0.0
18/05/2021
13.15
 68,600 13.22 13.22 12.97 0 4,300 -0.1
17/05/2021
13.22
 34,700 13.25 13.36 13.15 400 3,000 -0.0
14/05/2021
13.25
 46,300 13.29 13.39 13.25 0 3,000 -0.1
13/05/2021
13.29
 60,300 13.53 13.53 13.29 1,400 100 0.0
12/05/2021
13.53
 53,100 13.36 13.57 13.29 3,500 1,800 0.0
11/05/2021
13.36
 64,800 13.43 13.61 13.36 3,100 800 0.0
10/05/2021
13.43
 65,500 13.61 13.61 13.22 200 2,600 -0.0
07/05/2021
13.61
 60,500 13.75 13.78 13.39 4,100 5,900 -0.0
06/05/2021
13.75
 36,100 13.92 13.96 13.64 4,600 900 0.1
05/05/2021
13.92
 71,100 13.36 13.99 13.53 3,400 0 0.1
04/05/2021
13.36
 145,100 13.36 13.43 13.08 900 700 0.0
29/04/2021
13.36
 166,700 13.85 13.89 13.36 1,800 200 0.0
28/04/2021
13.85
 67,700 13.75 13.99 13.57 4,700 0 0.1
27/04/2021
13.75
 64,000 13.89 13.89 13.53 1,500 100 0.0
26/04/2021
13.89
 89,100 14.21 14.21 13.85 300 4,900 -0.1
23/04/2021
14.21
 93,800 14.03 14.21 13.78 2,500 800 0.0
22/04/2021
14.03
 60,700 13.78 14.35 13.78 200 2,400 -0.0
20/04/2021
13.78
 534,700 14.56 15.09 13.57 5,600 0 0.1
19/04/2021
14.56
 514,600 15.12 15.12 14.10 3,900 700 0.1
16/04/2021
15.12
 38,700 15.27 15.41 14.98 0 1,100 -0.0
15/04/2021
15.27
 85,300 15.55 15.55 15.20 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |