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)
17/11/2020
13.17
 3,280 13.10 13.31 13.17 0 0 0
16/11/2020
13.10
 22,600 13.24 13.31 12.96 500 0 0.0
13/11/2020
13.24
 18,890 13.03 13.31 13.00 0 0 0
12/11/2020
13.03
 5,860 13.17 13.17 12.96 0 0 0
11/11/2020
13.17
 14,490 13.17 13.31 12.83 100 0 0.0
10/11/2020
13.17
 27,650 13.13 13.65 13.13 0 10 -0.0
09/11/2020
13.13
 35,190 12.83 13.24 12.83 0 0 0
06/11/2020
12.83
 7,620 12.90 12.96 12.69 200 0 0.0
05/11/2020
12.90
 12,060 12.90 12.90 12.62 0 0 0
04/11/2020
12.90
 2,660 12.96 13.31 12.76 0 0 0
03/11/2020
12.96
 5,460 12.96 13.31 12.66 0 0 0
02/11/2020
12.96
 2,540 13.03 13.68 12.76 50 0 0.0
30/10/2020
13.03
 14,630 12.73 13.44 12.96 110 0 0.0
29/10/2020
12.73
 63,130 12.32 12.90 12.21 730 0 0.0
28/10/2020
12.32
 135,900 13.24 13.24 12.32 2,050 0 0.0
27/10/2020
13.24
 105,200 13.78 13.78 12.90 0 0 0
26/10/2020
13.78
 31,340 14.12 14.12 13.71 290 0 0.0
23/10/2020
14.12
 180 14.12 14.19 14.12 0 0 0
22/10/2020
14.12
 6,480 14.16 14.16 14.06 0 0 0
21/10/2020
14.16
 17,920 13.78 14.19 13.78 300 0 0.0
20/10/2020
13.78
 44,730 13.85 14.19 13.71 100 0 0.0
19/10/2020
13.85
 29,070 13.99 13.99 13.85 100 0 0.0
16/10/2020
13.99
 5,380 14.19 14.19 13.95 0 0 0
15/10/2020
14.19
 167,290 14.33 14.33 13.65 0 0 0
14/10/2020
14.33
 6,400 14.43 14.46 14.26 0 0 0
13/10/2020
14.43
 2,960 14.50 14.50 14.36 0 0 0
12/10/2020
14.50
 60,140 14.53 14.60 14.33 300 0 0.0
09/10/2020
14.53
 58,630 14.16 14.53 14.16 500 0 0.0
08/10/2020
14.16
 29,280 14.19 14.33 14.12 0 0 0
07/10/2020
14.19
 14,730 14.26 14.33 14.12 300 0 0.0
06/10/2020
14.26
 14,230 14.26 14.40 14.26 30 0 0.0
05/10/2020
14.26
 23,630 14.23 14.33 14.23 570 0 0.0
02/10/2020
14.23
 32,700 14.23 14.53 14.12 600 0 0.0
01/10/2020
14.23
 63,750 14.46 14.46 14.23 50 0 0.0
30/09/2020
14.46
 40,390 14.46 14.53 14.33 550 0 0.0
29/09/2020
14.46
 24,610 14.60 14.87 14.46 0 0 0
28/09/2020
14.60
 27,040 14.60 14.74 14.40 400 0 0.0
25/09/2020
14.60
 52,050 14.81 14.87 14.60 1,260 0 0.0
24/09/2020
14.81
 57,160 14.67 14.81 14.46 3,590 250 0.1
23/09/2020
14.67
 135,630 14.36 14.87 14.46 200 0 0.0
22/09/2020
14.36
 56,930 14.16 14.40 14.06 0 0 0
21/09/2020
14.16
 64,100 14.12 14.46 14.06 0 150 -0.0
18/09/2020
14.12
 8,400 14.06 14.29 14.06 250 0 0.0
17/09/2020
14.06
 36,160 14.19 14.29 14.02 250 0 0.0
16/09/2020
14.19
 30,960 14.33 14.36 14.06 0 0 0
15/09/2020
14.33
 62,170 14.33 14.36 14.19 200 300 -0.0
14/09/2020
14.33
 61,330 14.26 14.40 14.19 300 0 0.0
11/09/2020
14.26
 64,180 13.95 14.33 13.99 450 2,400 -0.0
10/09/2020
13.95
 27,680 14.16 14.16 13.92 340 0 0.0
09/09/2020
14.16
 74,570 13.68 14.33 13.51 5,090 0 0.1
08/09/2020
13.68
 98,470 13.78 13.99 13.68 0 0 0
07/09/2020
13.78
 115,360 14.26 14.33 13.78 0 1,000 -0.0
04/09/2020
14.26
 57,860 14.40 14.40 14.12 2,550 450 0.0
03/09/2020
14.40
 149,770 14.53 14.53 13.99 10,000 4,130 0.1
01/09/2020
14.53
 104,230 14.67 14.67 14.46 10,300 0 0.2
31/08/2020
14.67
 90,810 14.84 15.15 14.60 1,650 0 0.0
28/08/2020
14.84
 240,900 14.46 15.28 14.46 1,620 0 0.0
27/08/2020
14.46
 39,790 14.33 14.46 14.26 0 0 0
26/08/2020
14.33
 78,190 14.43 14.60 14.29 100 0 0.0
25/08/2020
14.43
 86,960 14.77 14.81 14.33 4,730 0 0.1
24/08/2020
14.77
 140,510 14.67 15.01 14.67 3,000 20 0.1
21/08/2020
14.67
 79,270 14.12 14.67 14.06 0 0 0
20/08/2020
14.12
 37,650 14.43 14.67 14.06 0 0 0
19/08/2020
14.43
 324,160 13.54 14.46 13.51 100 0 0.0
18/08/2020
13.54
 33,080 13.44 13.75 13.37 20 0 0.0
17/08/2020
13.44
 67,840 13.65 13.89 13.41 10,000 0 0.2
14/08/2020
13.65
 61,370 13.92 13.92 13.58 0 0 0
13/08/2020
13.92
 50,210 13.65 13.99 13.71 0 0 0
12/08/2020
13.65
 92,620 13.82 13.95 13.51 0 0 0
11/08/2020
13.82
 181,870 14.33 14.33 13.71 0 0 0
10/08/2020
14.33
 104,660 14.12 14.81 13.99 0 0 0
07/08/2020
14.12
 115,920 13.82 14.67 13.78 0 0 0
06/08/2020
13.82
 622,880 12.96 13.85 12.83 10 0 0.0
05/08/2020
12.96
 42,170 12.76 12.96 12.62 0 0 0
04/08/2020
12.76
 64,690 12.83 13.17 12.76 0 0 0
03/08/2020
12.83
 93,100 12.21 12.93 12.21 0 0 0
31/07/2020
12.21
 11,500 12.76 12.76 12.15 0 0 0
30/07/2020
12.76
 38,440 12.55 12.90 12.42 0 5,000 -0.1
29/07/2020
12.55
 41,800 12.62 12.62 12.01 0 5,000 -0.1
28/07/2020
12.62
 149,640 11.80 12.62 11.94 0 0 0
27/07/2020
11.80
 99,700 12.69 12.69 11.80 70 0 0.0
24/07/2020
12.69
 95,440 12.62 13.37 12.28 0 0 0
23/07/2020
12.62
 6,130 12.90 12.90 12.62 0 0 0
22/07/2020
12.90
 11,480 12.55 12.96 12.55 0 0 0
21/07/2020
12.55
 20,940 12.83 12.90 12.55 0 0 0
20/07/2020
12.83
 45,400 13.24 13.24 12.83 0 0 0
17/07/2020
13.24
 54,390 13.31 13.44 13.10 0 0 0
16/07/2020
13.31
 76,590 13.37 13.51 12.90 40 0 0.0
15/07/2020
13.37
 114,390 12.62 13.48 12.42 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
12.62
 62,170 12.69 12.90 12.38 0 0 0
13/07/2020
12.69
 17,600 12.66 12.95 12.56 0 0 0
10/07/2020
12.66
 160,340 12.59 12.82 11.78 5,000 0 0.1
09/07/2020
12.59
 66,660 12.79 13.21 12.59 0 0 0
08/07/2020
12.79
 28,810 12.79 13.08 12.76 0 0 0
07/07/2020
12.79
 69,500 12.89 13.08 12.69 0 0 0
06/07/2020
12.89
 22,650 13.21 13.27 12.85 0 50 -0.0
03/07/2020
13.21
 31,730 13.27 13.27 12.95 0 0 0
02/07/2020
13.27
 185,950 12.82 13.34 12.37 0 0 0
01/07/2020
12.82
 48,870 12.30 13.14 12.37 90 0 0.0
30/06/2020
12.30
 98,190 12.95 13.01 12.30 0 6,110 -0.1

Chính sách bảo mật | Điều khoản sử dụng |