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)
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
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 |