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)
14/04/2021
15.55
 76,100 15.55 15.69 15.34 0 1,900 -0.0
13/04/2021
15.55
 67,000 15.83 15.90 15.55 1,500 600 0.0
12/04/2021
15.83
 79,800 15.76 16.04 15.62 2,400 100 0.1
09/04/2021
15.76
 109,600 15.73 15.83 15.55 2,800 0 0.1
08/04/2021
15.73
 56,500 15.87 15.97 15.73 900 200 0.0
07/04/2021
15.87
 137,300 15.90 15.90 15.55 0 700 -0.0
06/04/2021
15.90
 87,400 16.19 16.19 15.62 1,100 4,000 -0.1
05/04/2021
16.19
 102,100 16.22 16.26 15.90 1,200 400 0.0
02/04/2021
16.22
 133,400 16.26 16.26 16.04 3,100 0 0.1
01/04/2021
16.26
 52,200 16.26 16.26 16.01 2,300 0 0.1
31/03/2021
16.26
 45,700 16.47 16.47 16.04 1,500 400 0.0
30/03/2021
16.47
 49,400 16.15 16.54 15.94 2,200 500 0.0
29/03/2021
16.15
 24,700 15.97 16.75 16.01 1,600 0 0.0
26/03/2021
15.97
 78,200 15.97 16.11 15.20 2,600 0 0.1
25/03/2021
15.97
 119,700 16.26 16.33 15.55 800 0 0.0
24/03/2021
16.26
 125,700 16.72 16.72 16.26 1,300 0 0.0
23/03/2021
16.72
 129,600 16.96 17.07 16.72 3,000 0 0.1
22/03/2021
16.96
 164,600 16.64 17.32 16.47 0 0 0
19/03/2021
16.64
 46,900 16.82 16.82 16.64 0 0 0
18/03/2021
16.82
 105,600 17.00 17.25 16.82 0 100 -0.0
17/03/2021
17.00
 522,200 15.90 17.00 15.83 0 85,000 -2.0
16/03/2021
15.90
 45,300 16.04 16.04 15.80 0 0 0
15/03/2021
16.04
 68,200 15.76 16.19 15.65 0 1,000 -0.0
12/03/2021
15.76
 78,500 15.83 16.26 15.73 0 0 0
11/03/2021
15.83
 160,900 16.11 16.11 15.37 1,100 0 0.0
10/03/2021
16.11
 82,300 15.20 16.11 15.05 1,000 0 0.0
09/03/2021
15.20
 112,400 15.34 15.34 15.12 0 0 0
08/03/2021
15.34
 94,700 15.27 15.83 15.34 0 0 0
05/03/2021
15.27
 117,500 15.51 15.51 14.91 100 0 0.0
04/03/2021
15.51
 84,600 16.26 16.40 15.20 100 1,000 -0.0
03/03/2021
16.26
 137,000 15.55 16.61 16.22 0 0 0
02/03/2021
15.55
 199,800 14.56 15.55 14.45 49,400 0 1.0
01/03/2021
14.56
 276,900 14.49 14.63 14.14 200 1,000 -0.0
26/02/2021
14.49
 59,200 14.74 14.74 14.28 0 4,600 -0.1
25/02/2021
14.74
 206,400 14.84 15.12 14.14 2,000 0 0.0
24/02/2021
14.84
 80,700 14.84 15.12 14.70 0 0 0
23/02/2021
14.84
 191,700 15.41 15.41 14.70 2,400 0 0.1
22/02/2021
15.41
 60,100 15.48 15.55 15.20 0 0 0
19/02/2021
15.48
 35,900 15.48 15.55 15.41 800 0 0.0
18/02/2021
15.48
 81,000 15.55 15.58 15.20 1,800 0 0.0
17/02/2021
15.55
 114,300 15.05 15.90 14.91 400 0 0.0
09/02/2021
15.05
 109,000 15.20 15.23 14.84 400 0 0.0
08/02/2021
15.20
 44,700 15.51 16.04 14.98 0 200 -0.0
05/02/2021
15.51
 34,300 15.20 15.55 15.20 200 0 0.0
04/02/2021
15.20
 87,300 15.69 15.69 15.12 2,000 13,700 -0.3
03/02/2021
15.69
 26,200 15.27 15.76 14.56 0 0 0
02/02/2021
15.27
 220,600 15.97 15.97 14.88 3,800 0 0.1
01/02/2021
15.97
 185,000 17.17 17.17 15.97 2,200 0 0.0
29/01/2021
17.17
 23,200 16.43 17.32 15.41 300 1,100 -0.0
28/01/2021
16.43
 117,200 17.67 17.67 16.43 100 300 -0.0
27/01/2021
17.67
 89,900 18.38 18.38 17.32 500 0 0.0
26/01/2021
18.38
 112,500 18.23 18.38 17.39 3,000 0 0.1
25/01/2021
18.23
 69,500 18.55 18.55 18.23 1,000 0 0.0
22/01/2021
18.55
 91,600 18.23 18.66 18.23 0 0 0
21/01/2021
18.23
 96,600 18.23 18.38 18.09 3,000 0 0.1
20/01/2021
18.23
 126,000 17.81 18.38 16.75 0 0 0
19/01/2021
17.81
 79,200 19.08 19.79 17.78 0 0 0
18/01/2021
19.08
 75,500 19.37 19.44 19.08 100 1,000 -0.0
15/01/2021
19.37
 42,100 19.72 19.93 19.37 0 0 0
14/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2021
19.72
 56,400 19.72 19.79 19.29 1,000 0 0.0
13/01/2021
19.72
 103,900 19.79 20.47 19.72 6,900 0 0.2
12/01/2021
19.79
 119,000 19.65 19.99 19.58 100 0 0.0
11/01/2021
19.65
 473,700 18.42 19.65 18.42 100 200 -0.0
08/01/2021
18.42
 50,500 18.29 18.42 18.25 200 0 0.0
07/01/2021
18.29
 125,200 18.42 18.42 18.15 200 0 0.0
06/01/2021
18.42
 149,700 18.56 18.63 18.42 300 0 0.0
05/01/2021
18.56
 96,100 18.76 18.76 18.49 0 0 0
04/01/2021
18.76
 163,400 18.35 19.10 18.42 200 900 -0.0
31/12/2020
18.35
 34,630 18.22 18.56 17.88 0 20 -0.0
30/12/2020
18.22
 38,730 18.29 18.49 18.01 600 0 0.0
29/12/2020
18.29
 71,960 18.59 19.10 18.15 210 0 0.0
28/12/2020
18.59
 280,830 17.40 18.59 17.74 0 0 0
25/12/2020
17.40
 148,260 17.40 17.60 17.06 0 0 0
24/12/2020
17.40
 114,880 17.47 18.05 16.65 0 0 0
23/12/2020
17.47
 301,790 16.34 17.47 16.24 0 7,000 -0.2
22/12/2020
16.34
 122,010 16.34 16.38 15.97 0 21,320 -0.5
21/12/2020
16.34
 115,240 16.38 16.44 16.24 500 22,500 -0.5
18/12/2020
16.38
 101,790 16.38 16.58 16.17 0 4,100 -0.1
17/12/2020
16.38
 122,550 16.34 16.51 16.17 0 10,000 -0.2
16/12/2020
16.34
 69,270 16.31 16.78 16.31 370 100 0.0
15/12/2020
16.31
 160,960 16.17 16.38 16.17 130 20,380 -0.5
14/12/2020
16.17
 173,240 15.62 16.34 15.56 0 0 0
11/12/2020
15.62
 90,850 15.83 15.97 15.56 0 0 0
10/12/2020
15.83
 59,050 16.31 16.31 15.69 3,080 0 0.1
09/12/2020
16.31
 133,880 16.58 16.58 16.10 2,500 0 0.1
08/12/2020
16.58
 205,160 15.56 16.58 15.49 44,100 500 1.0
07/12/2020
15.56
 190,220 15.49 15.56 15.22 23,700 0 0.5
04/12/2020
15.49
 157,720 15.80 15.83 15.15 0 0 0
03/12/2020
15.80
 46,750 15.97 16.38 15.76 1,610 0 0.0
02/12/2020
15.97
 150,560 15.45 16.51 15.69 9,390 0 0.2
01/12/2020
15.45
 637,320 14.46 15.45 14.06 1,530 0 0.0
30/11/2020
14.46
 116,950 14.53 15.01 14.23 0 0 0
27/11/2020
14.53
 49,960 14.46 14.53 14.12 0 0 0
26/11/2020
14.46
 23,470 14.57 14.57 14.19 0 0 0
25/11/2020
14.57
 47,380 14.60 14.67 14.53 0 90 -0.0
24/11/2020
14.60
 337,750 13.65 14.60 13.58 50 780 -0.0
23/11/2020
13.65
 24,900 13.54 13.71 13.65 960 0 0.0
20/11/2020
13.54
 12,510 13.48 13.99 13.54 100 0 0.0
19/11/2020
13.48
 21,890 13.44 13.48 13.37 0 0 0
18/11/2020
13.44
 29,470 13.17 14.09 13.17 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |