CTCP Viễn thông - Tin học Bưu điện (ict)

22.95
0.70
(3.15%)
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
(2025-11-04) 		0.80 3.87% 3,353,000 -6,600 -0.1
19.20
25.60
22.25
2 tháng
(2025-10-06) 		3.15 17.21% 5,613,000 -6,600 -0.1
18
25.60
22.25
3 tháng
(2025-09-05) 		7.20 50.53% 8,655,500 -9,700 -0.2
14.25
25.60
22.25
6 tháng
(2025-06-09) 		9.40 78.01% 12,502,300 -17,900 -0.2
12.05
25.60
22.25
12 tháng
(2024-12-09) 		9.39 77.79% 20,059,800 -107,582 -1.5
10.49
25.60
22.25
24 tháng
(2023-12-15) 		11.33 111.95% 37,412,100 -87,082 -1.2
9.99
25.60
22.25
36 tháng
(2022-12-20) 		9.94 86.33% 40,407,500 -93,282 -2.6
9.74
25.60
22.25
60 tháng
(2020-12-30) 		2.12 10.98% 91,506,860 -89,802 -2.2
9.74
25.60
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13
 50,700 12.90 13 12.90 0 0 0
14/07/2025
12.95
 160,200 12.80 13 12.80 0 0 0
11/07/2025
12.80
 120,900 12.80 12.85 12.75 0 0 0
10/07/2025
12.80
 71,100 12.80 12.90 12.70 0 0 0
09/07/2025
12.75
 144,300 12.60 12.80 12.50 0 6,500 0
08/07/2025
12.55
 50,600 12.45 12.55 12.45 0 0 0
07/07/2025
12.45
 32,900 12.35 12.45 12.35 0 0 0
04/07/2025
12.35
 29,200 12.35 12.40 12.30 0 2,500 -0.0
03/07/2025
12.35
 81,500 12.25 12.40 12.25 0 0 0
02/07/2025
12.25
 26,200 12.25 12.30 12.25 0 0 0
01/07/2025
12.20
 13,700 12.30 12.30 12.15 0 0 0
30/06/2025
12.30
 19,900 12.25 12.35 12.25 0 0 0
27/06/2025
12.30
 37,900 12.25 12.35 12.25 0 0 0
26/06/2025
12.25
 7,400 12.25 12.30 12.15 500 0 0.0
25/06/2025
12.25
 8,700 12.30 12.30 12.15 0 0 0
24/06/2025
12.25
 12,200 12.10 12.30 12.10 600 0 0.0
23/06/2025
12.10
 36,400 12 12.45 12 0 2,000 -0.0
20/06/2025
12.10
 17,400 12.25 12.25 12.10 0 0 0
19/06/2025
12.25
 31,000 12.25 12.25 12.10 1,100 0 0.0
18/06/2025
12.25
 15,100 12.30 12.40 12.25 0 0 0
17/06/2025
12.30
 7,000 12.35 12.40 12.20 0 0 0
16/06/2025
12.35
 12,400 12.30 12.35 12.25 0 0 0
13/06/2025
12.30
 42,600 12.50 12.50 12.20 0 0 0
12/06/2025
12.50
 43,700 12.35 12.55 12.25 4,100 0 0.1
11/06/2025
12.25
 16,600 12.25 12.35 12.10 100 0 0.0
10/06/2025
12.25
 14,800 12 12.35 12 0 0 0
09/06/2025
12.05
 45,000 12.30 12.35 12 0 0 0
06/06/2025
12.25
 33,100 12.65 12.70 12.25 0 0 0
05/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2025
12.55
 101,400 12.80 12.80 12.40 0 3,900 -0.0
04/06/2025
12.90
 161,300 12.95 12.95 12.85 100 0 0.0
03/06/2025
12.85
 98,000 12.90 12.90 12.76 400 0 0.0
02/06/2025
12.85
 85,900 12.85 12.90 12.76 0 0 0
30/05/2025
12.85
 105,500 12.90 12.95 12.76 0 100 -0.0
29/05/2025
12.90
 78,000 12.85 12.90 12.81 100 0 0.0
28/05/2025
12.81
 74,500 12.85 12.85 12.67 0 0 0
27/05/2025
12.62
 49,100 12.53 12.67 12.53 0 0 0
26/05/2025
12.58
 37,800 12.58 12.62 12.53 0 0 0
23/05/2025
12.58
 32,600 12.48 12.58 12.44 0 0 0
22/05/2025
12.48
 28,700 12.53 12.53 12.48 0 0 0
21/05/2025
12.53
 18,600 12.48 12.58 12.44 0 0 0
20/05/2025
12.58
 41,900 12.48 12.58 12.34 0 0 0
19/05/2025
12.58
 42,200 12.53 12.67 12.44 0 0 0
16/05/2025
12.48
 67,700 12.85 12.85 12.34 0 0 0
15/05/2025
12.90
 20,800 13.18 13.22 12.85 0 0 0
14/05/2025
12.99
 323,200 12.44 13.18 12.34 0 0 0
13/05/2025
12.34
 84,000 12.25 12.34 12.16 4,000 0 0
12/05/2025
12.30
 48,300 12.34 12.34 12.16 0 0 0
09/05/2025
12.30
 26,900 12.30 12.44 12.25 0 0 0
08/05/2025
12.30
 15,000 12.34 12.44 12.25 0 0 0
07/05/2025
12.25
 40,900 12.53 12.53 12.25 0 0 0
06/05/2025
12.44
 11,600 12.30 12.67 12.30 0 0 0
05/05/2025
12.67
 27,100 12.06 12.76 12.06 0 0 0
29/04/2025
12.20
 41,800 12.48 12.48 12.20 0 0 0
28/04/2025
12.06
 6,600 12.02 12.11 12.02 2,100 222 0.0
25/04/2025
12.30
 71,600 12.34 12.62 12.06 0 800 -0.0
24/04/2025
12.16
 34,000 12.48 12.48 12.16 0 300 -0.0
23/04/2025
12.44
 27,600 12.20 12.53 12.20 0 0 0
22/04/2025
12.20
 37,000 12.25 12.30 11.42 1,300 0 0.0
21/04/2025
12.25
 20,200 12.06 12.25 11.88 300 0 0.0
18/04/2025
12.62
 3,200 12.53 12.90 12.16 0 0 0
17/04/2025
12.06
 22,000 12.39 12.39 11.97 0 0 0
16/04/2025
12.39
 9,500 12.44 12.58 12.16 0 0 0
15/04/2025
12.44
 13,500 12.44 12.48 11.88 0 0 0
14/04/2025
12.39
 6,500 11.65 12.39 11.65 0 0 0
11/04/2025
11.88
 58,700 11.60 11.93 11.42 0 1,300 -0.0
10/04/2025
11.18
 11,200 11.18 11.18 11.18 0 0 0
09/04/2025
10.49
 48,500 10.49 11.09 10.49 0 1,300 -0.0
08/04/2025
11.23
 52,200 11.28 11.97 11.23 0 500 -0.0
04/04/2025
12.06
 33,500 12.34 12.34 11.79 0 0 0
03/04/2025
12.34
 110,200 12.67 12.67 12.16 2,600 200 0.0
02/04/2025
13.04
 33,500 12.90 13.04 12.81 0 0 0
01/04/2025
12.81
 41,800 12.81 12.90 12.81 0 0 0
31/03/2025
12.62
 8,200 12.67 12.76 12.58 0 0 0
28/03/2025
12.67
 32,600 12.71 12.71 12.67 200 0 0.0
27/03/2025
12.71
 16,800 12.71 12.90 12.71 0 0 0
26/03/2025
12.71
 16,700 12.90 12.90 12.71 0 0 0
25/03/2025
12.90
 16,800 12.95 12.99 12.90 0 0 0
24/03/2025
12.95
 12,000 12.95 12.99 12.90 0 0 0
21/03/2025
12.95
 19,500 12.76 13.04 12.71 0 0 0
20/03/2025
12.76
 13,500 12.85 12.90 12.71 0 300 -0.0
19/03/2025
12.81
 23,300 12.67 12.95 12.67 0 2,500 -0.0
18/03/2025
12.67
 25,800 12.90 12.95 12.67 0 1,000 -0.0
17/03/2025
12.90
 45,100 12.67 13.13 12.67 0 4,200 -0.1
14/03/2025
12.95
 22,600 12.99 13.09 12.81 0 0 0
13/03/2025
12.99
 43,700 13.09 13.18 12.95 0 0 0
12/03/2025
13.09
 66,500 13.18 13.22 13.09 0 0 0
11/03/2025
13.09
 60,400 12.85 13.18 12.81 0 0 0
10/03/2025
12.95
 76,000 12.81 13.09 12.76 1,700 9,000 -0.1
07/03/2025
12.85
 41,700 12.95 12.99 12.85 0 1,000 -0.0
06/03/2025
12.90
 29,500 12.81 12.90 12.71 0 0 0
05/03/2025
12.76
 22,200 12.71 12.76 12.62 2,000 0 0.0
04/03/2025
12.71
 54,100 12.76 12.81 12.67 0 2,000 -0.0
03/03/2025
12.76
 24,500 12.81 12.81 12.67 0 1,100 -0.0
28/02/2025
12.62
 54,600 12.81 12.81 12.62 0 18,000 -0.2
27/02/2025
12.71
 38,200 12.62 12.71 12.58 3,000 0 0.0
26/02/2025
12.62
 60,400 12.58 12.81 12.53 1,000 4,900 -0.1
25/02/2025
12.62
 56,300 12.67 12.76 12.53 7,700 15,000 -0.1
24/02/2025
12.58
 62,200 12.67 12.71 12.58 3,200 5,000 -0.0
21/02/2025
12.67
 97,900 12.76 12.76 12.62 6,800 27,500 -0.3
20/02/2025
12.76
 30,200 12.81 12.81 12.71 0 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |