CTCP Viễn thông - Tin học Bưu điện (ict)

22.95
0.70
(3.15%)
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
(2025-11-04) 		0.80 3.87% 3,353,000 -6,600 -0.1
19.20
25.60
22.25
2 tháng
(2025-10-06) 		3.15 17.21% 5,613,000 -6,600 -0.1
18
25.60
22.25
3 tháng
(2025-09-05) 		7.20 50.53% 8,655,500 -9,700 -0.2
14.25
25.60
22.25
6 tháng
(2025-06-09) 		9.40 78.01% 12,502,300 -17,900 -0.2
12.05
25.60
22.25
12 tháng
(2024-12-09) 		9.39 77.79% 20,059,800 -107,582 -1.5
10.49
25.60
22.25
24 tháng
(2023-12-15) 		11.33 111.95% 37,412,100 -87,082 -1.2
9.99
25.60
22.25
36 tháng
(2022-12-20) 		9.94 86.33% 40,407,500 -93,282 -2.6
9.74
25.60
22.25
60 tháng
(2020-12-30) 		2.12 10.98% 91,506,860 -89,802 -2.2
9.74
25.60
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
10.96
 45,780 10.27 10.96 10.96 0 0 0
29/04/2020
10.27
 33,060 9.62 10.27 10.27 0 0 0
28/04/2020
9.62
 80,140 9.00 9.62 9.27 0 0 0
27/04/2020
9.00
 14,350 8.90 9.14 8.79 0 0 0
24/04/2020
8.90
 5,010 8.76 8.90 8.59 0 0 0
23/04/2020
8.76
 20,110 8.52 8.86 8.24 0 0 0
22/04/2020
8.52
 6,180 8.52 8.72 8.38 0 0 0
21/04/2020
8.52
 3,010 8.79 8.79 8.45 0 0 0
20/04/2020
8.79
 9,230 8.62 8.79 8.59 0 0 0
17/04/2020
8.62
 8,580 8.62 8.86 8.59 0 0 0
16/04/2020
8.62
 15,190 8.86 8.86 8.59 0 0 0
15/04/2020
8.86
 16,720 8.69 8.86 8.62 0 0 0
14/04/2020
8.69
 2,060 8.69 8.93 8.69 0 0 0
13/04/2020
8.69
 12,720 8.66 8.93 8.66 0 0 0
10/04/2020
8.66
 8,960 8.72 8.93 8.66 0 0 0
09/04/2020
8.72
 18,490 8.79 8.93 8.72 0 0 0
08/04/2020
8.79
 2,180 8.86 8.93 8.79 0 0 0
07/04/2020
8.86
 3,210 9.07 9.07 8.79 0 0 0
06/04/2020
9.07
 32,820 8.66 9.07 8.59 0 2,000 -0.0
03/04/2020
8.66
 6,750 8.59 8.93 8.59 0 0 0
01/04/2020
8.59
 1,700 8.24 8.59 8.52 0 0 0
31/03/2020
8.24
 8,100 8.38 8.59 8.24 0 0 0
30/03/2020
8.38
 6,850 8.31 8.38 8.18 0 0 0
27/03/2020
8.31
 2,140 8.18 8.45 8.18 0 0 0
26/03/2020
8.18
 21,800 8.72 8.72 8.18 0 0 0
25/03/2020
8.72
 1,090 8.86 8.86 8.72 1,000 0 0.0
24/03/2020
8.86
 4,010 8.45 8.86 8.24 0 0 0
23/03/2020
8.45
 15,730 8.62 8.62 8.38 0 0 0
20/03/2020
8.62
 6,460 8.59 8.72 8.59 0 0 0
19/03/2020
8.59
 16,730 8.66 8.93 8.38 1,000 0 0.0
18/03/2020
8.66
 19,650 8.59 8.66 8.07 1,000 0 0.0
17/03/2020
8.59
 5,480 8.72 8.93 8.52 50 0 0.0
16/03/2020
8.72
 6,630 8.76 9.21 8.72 0 0 0
13/03/2020
8.76
 17,480 8.86 8.86 8.31 0 0 0
12/03/2020
8.86
 27,080 9.14 9.14 8.52 600 0 0.0
11/03/2020
9.14
 14,130 9.21 9.21 8.93 1,000 0 0.0
10/03/2020
9.21
 27,140 8.93 9.55 8.93 0 0 0
09/03/2020
8.93
 4,040 9.34 9.34 8.86 0 0 0
06/03/2020
9.34
 82,280 9.34 9.41 9.27 0 0 0
05/03/2020
9.34
 53,010 9.34 9.34 9.34 0 0 0
04/03/2020
9.34
 29,400 9.55 9.55 9.34 0 0 0
03/03/2020
9.55
 4,600 9.55 9.62 9.55 2,300 0 0.0
02/03/2020
9.55
 5,000 9.62 9.62 9.34 690 0 0.0
28/02/2020
9.62
 3,020 9.96 9.96 9.62 0 0 0
27/02/2020
9.96
 4,160 9.55 9.96 9.55 230 0 0.0
26/02/2020
9.55
 10,760 9.34 9.62 9.34 1,000 0 0.0
25/02/2020
9.34
 36,100 9.55 9.62 9.27 0 0 0
24/02/2020
9.55
 34,170 9.62 9.62 9.27 0 0 0
21/02/2020
9.62
 10 9.55 9.62 9.62 0 0 0
20/02/2020
9.55
 21,790 9.34 9.55 9.27 0 0 0
19/02/2020
9.34
 7,320 9.34 9.34 9.24 0 0 0
18/02/2020
9.34
 42,070 9.34 9.34 9.21 0 0 0
17/02/2020
9.34
 13,020 9.62 9.62 9.27 0 0 0
14/02/2020
9.62
 500 9.34 9.62 9.62 0 0 0
13/02/2020
9.34
 13,430 9.38 9.38 9.34 0 0 0
12/02/2020
9.38
 22,750 9.27 9.89 9.27 2,000 0 0.0
11/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
10/02/2020
9.27
 7,790 9.27 9.48 9.07 0 0 0
07/02/2020
9.27
 16,480 9.48 9.55 9.27 0 0 0
06/02/2020
9.48
 17,690 8.86 9.48 8.86 0 0 0
05/02/2020
8.86
 10,350 8.86 8.86 8.79 0 0 0
04/02/2020
8.86
 28,040 8.86 9.27 8.38 5,000 0 0.1
03/02/2020
8.86
 11,140 9.51 9.55 8.86 0 0 0
31/01/2020
9.51
 12,900 10.20 10.20 9.51 0 0 0
30/01/2020
10.20
 17,300 10.96 10.96 10.20 0 0 0
22/01/2020
10.96
 5,560 11.78 11.78 10.96 0 0 0
21/01/2020
11.78
 12,030 11.03 11.78 10.30 0 0 0
20/01/2020
11.03
 23,100 11.03 11.03 10.27 4,500 0 0.1
17/01/2020
11.03
 10,440 11.85 11.85 11.03 2,000 0 0.0
16/01/2020
11.85
 4,800 12.71 12.71 11.85 2,000 0 0.0
15/01/2020
12.71
 14,970 12.71 14.43 12.71 10,400 0 0.2
30/11/-0001
9.48
 42,200 9.48 9.55 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |