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)
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
31/07/2020
12.96
 11,500 13.54 13.54 12.89 0 0 0
30/07/2020
13.54
 38,440 13.32 13.68 13.18 0 5,000 -0.1
29/07/2020
13.32
 41,800 13.39 13.39 12.74 0 5,000 -0.1
28/07/2020
13.39
 149,640 12.52 13.39 12.67 0 0 0
27/07/2020
12.52
 99,700 13.46 13.46 12.52 70 0 0.0
24/07/2020
13.46
 95,440 13.39 14.19 13.03 0 0 0
23/07/2020
13.39
 6,130 13.68 13.68 13.39 0 0 0
22/07/2020
13.68
 11,480 13.32 13.75 13.32 0 0 0
21/07/2020
13.32
 20,940 13.61 13.68 13.32 0 0 0
20/07/2020
13.61
 45,400 14.04 14.04 13.61 0 0 0
17/07/2020
14.04
 54,390 14.12 14.26 13.90 0 0 0
16/07/2020
14.12
 76,590 14.19 14.33 13.68 40 0 0.0
15/07/2020
14.19
 114,390 13.39 14.30 13.18 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
13.39
 62,170 13.46 13.68 13.14 0 0 0
13/07/2020
13.46
 17,600 13.43 13.74 13.33 0 0 0
10/07/2020
13.43
 160,340 13.36 13.60 12.50 5,000 0 0.1
09/07/2020
13.36
 66,660 13.57 14.01 13.36 0 0 0
08/07/2020
13.57
 28,810 13.57 13.88 13.53 0 0 0
07/07/2020
13.57
 69,500 13.67 13.88 13.46 0 0 0
06/07/2020
13.67
 22,650 14.01 14.08 13.64 0 50 -0.0
03/07/2020
14.01
 31,730 14.08 14.08 13.74 0 0 0
02/07/2020
14.08
 185,950 13.60 14.15 13.12 0 0 0
01/07/2020
13.60
 48,870 13.05 13.95 13.12 90 0 0.0
30/06/2020
13.05
 98,190 13.74 13.81 13.05 0 6,110 -0.1
29/06/2020
13.74
 131,730 14.74 14.74 13.74 0 6,110 -0.1
26/06/2020
14.74
 188,260 14.22 15.11 13.74 0 6,110 -0.1
25/06/2020
14.22
 156,910 13.40 14.32 13.19 0 0 0
24/06/2020
13.40
 105,540 14.29 14.46 13.40 0 0 0
23/06/2020
14.29
 259,410 13.57 14.50 13.88 0 0 0
22/06/2020
13.57
 239,410 12.71 13.57 12.78 0 0 0
19/06/2020
12.71
 393,260 11.88 12.71 11.99 39,810 0 0.7
18/06/2020
11.88
 32,010 11.68 11.95 11.23 15,190 0 0.3
17/06/2020
11.68
 31,320 11.68 11.95 11.13 0 3,000 -0.1
16/06/2020
11.68
 25,750 10.92 11.68 10.92 0 0 0
15/06/2020
10.92
 33,750 11.47 11.75 10.72 0 0 0
12/06/2020
11.47
 56,810 11.27 11.47 10.72 0 2,500 -0.0
11/06/2020
11.27
 108,720 11.95 12.37 11.27 0 0 0
10/06/2020
11.95
 40,810 12.71 12.71 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |