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)
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
09/06/2020
12.71
 77,150 12.26 12.71 12.09 5,110 0 0.1
08/06/2020
12.26
 209,260 11.47 12.26 11.40 13,690 0 0.2
05/06/2020
11.47
 170,500 10.92 11.68 10.99 0 0 0
04/06/2020
10.92
 50,110 10.85 10.99 10.85 0 0 0
03/06/2020
10.85
 9,680 10.79 10.85 10.75 0 0 0
02/06/2020
10.79
 33,250 10.82 10.89 10.68 0 0 0
01/06/2020
10.82
 28,760 10.65 10.92 10.72 6,000 0 0.1
29/05/2020
10.65
 17,080 10.65 10.79 10.44 0 0 0
28/05/2020
10.65
 37,330 10.85 10.99 10.65 0 0 0
27/05/2020
10.85
 18,610 11.13 11.40 10.85 0 5,000 -0.1
26/05/2020
11.13
 85,610 10.85 11.20 10.89 0 0 0
25/05/2020
10.85
 38,310 10.92 10.92 10.68 0 2,000 -0.0
22/05/2020
10.92
 29,560 10.99 10.99 10.65 10,000 3,000 0.1
21/05/2020
10.99
 46,000 10.65 10.99 10.58 0 6,000 -0.1
20/05/2020
10.65
 36,690 11.09 11.09 10.61 0 0 0
19/05/2020
11.09
 15,480 11.13 11.13 10.85 0 0 0
18/05/2020
11.13
 21,480 10.85 11.54 10.92 0 0 0
15/05/2020
10.85
 15,710 10.99 10.99 10.72 0 0 0
14/05/2020
10.99
 44,730 10.79 11.34 10.58 0 0 0
13/05/2020
10.79
 79,060 11.27 11.27 10.72 10 0 0.0
12/05/2020
11.27
 35,670 11.51 11.61 11.06 2,500 0 0.0
11/05/2020
11.51
 89,790 11.34 11.92 11.40 10 0 0.0
08/05/2020
11.34
 126,050 10.61 11.34 10.30 0 0 0
07/05/2020
10.61
 15,450 10.85 11.13 10.30 0 0 0
06/05/2020
10.85
 22,960 10.51 10.85 10.51 0 0 0
05/05/2020
10.51
 201,620 10.96 11.71 10.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |