Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	17.20	16,400	17.45	17.50	16.65	0	0	0
06/03/2026	17.90	400	17.50	18	17.50	0	100	-0.0
05/03/2026	17.50	3,100	18	18	17.20	0	100	-0.0
04/03/2026	17.45	71,900	17.90	17.90	17.30	0	0	0
03/03/2026	17.90	29,000	17.90	17.95	17.90	0	0	0
02/03/2026	17.90	52,600	17.90	18	17.90	0	0	0
27/02/2026	18	16,000	18.20	18.20	18	0	2,500	-0.0
26/02/2026	18.20	17,400	17.95	18.20	17.95	0	0	0
25/02/2026	17.95	7,600	18.30	18.30	17.95	0	0	0
24/02/2026	17.95	3,200	18.70	18.70	17.90	0	0	0
23/02/2026	18.10	400	18.10	18.25	17.95	0	0	0
13/02/2026	17.90	8,700	18	18	17.90	0	0	0
12/02/2026	18	400	18.05	18.05	18	0	0	0
11/02/2026	17.80	26,700	18	18	17.50	0	0	0
10/02/2026	17.80	19,600	17.90	17.90	17.80	0	0	0
09/02/2026	17.90	36,700	17.90	17.90	17.90	0	0	0
06/02/2026	17.95	49,300	17.90	17.95	17.80	0	0	0
05/02/2026	17.90	67,500	17.95	18	17.90	0	0	0
04/02/2026	17.95	55,900	17.95	18.35	17.90	0	0	0
03/02/2026	18	44,400	18.40	18.40	17.95	0	0	0
02/02/2026	17.95	56,400	18.10	18.10	17.95	0	0	0
30/01/2026	18.05	9,800	18	18.10	17.90	0	0	0
29/01/2026	18.35	2,500	18.45	18.45	18	0	0	0
28/01/2026	18.10	14,200	19	19	18.10	0	0	0
27/01/2026	18.10	13,700	17.95	18.25	17.95	0	0	0
26/01/2026	17.95	39,600	18	18	17.80	0	0	0
23/01/2026	18.25	13,500	18.20	18.30	17.80	0	0	0
22/01/2026	18.20	16,600	18.80	18.80	18.10	0	0	0
21/01/2026	18.30	532,700	17.70	18.80	17.70	0	0	0
20/01/2026	18.80	50,200	19	19.10	18.15	0	0	0
19/01/2026	18.70	11,400	19.20	19.30	18.70	0	0	0
16/01/2026	19.10	131,300	17.90	19.30	17.80	0	2,000	-0.0
15/01/2026	18.10	29,100	17.75	18.10	17.75	0	0	0
14/01/2026	17.80	20,700	18.05	18.05	17.70	0	0	0
13/01/2026	18.05	260,800	18.15	18.15	17.70	0	0	0
12/01/2026	17.70	18,900	18	18	17.70	0	0	0
09/01/2026	17.80	17,400	17.45	17.90	17.30	0	0	0
08/01/2026	17.55	37,100	18	18.10	17.55	0	0	0
07/01/2026	17.95	14,800	18	18.20	17.90	0	0	0
06/01/2026	18.10	287,900	18.30	18.30	18	0	0	0
05/01/2026	18.05	103,500	18	18.05	18	0	0	0
31/12/2025	18	12,200	17.95	18.25	17.90	0	0	0
30/12/2025	17.95	22,300	17.95	18.30	17.90	0	0	0
29/12/2025	17.95	15,600	17.90	18.40	17.90	0	0	0
26/12/2025	17.90	135,600	18	18.05	17.50	0	0	0
25/12/2025	18	38,900	18.05	18.25	18	0	0	0
24/12/2025	18.05	69,800	18.25	18.25	18	0	0	0
23/12/2025	18	52,900	18.45	18.45	18	0	0	0
22/12/2025	18.20	82,500	18.40	18.70	17.90	0	0	0
19/12/2025	18	92,800	18.70	18.70	17.35	0	0	0
18/12/2025	18.65	22,400	19	19	18.25	0	0	0
17/12/2025	18.60	52,500	19	19.35	18.50	0	0	0
16/12/2025	19	51,700	18.40	19.25	18.05	0	0	0
15/12/2025	18.10	149,000	19.35	19.40	18.05	0	0	0
12/12/2025	19.40	61,800	20.10	20.15	19.25	0	0	0
11/12/2025	20.10	100,200	19.65	21	19.65	0	0	0
10/12/2025	20.60	99,400	20.80	21.95	20.60	0	0	0
09/12/2025	22.15	98,100	24.10	24.10	22.15	0	0	0
08/12/2025	23.80	106,000	23.70	24.50	23.10	0	0	0
05/12/2025	22.95	179,600	22.25	23.30	21.80	0	0	0
04/12/2025	22.25	86,100	21.35	22.40	21.20	0	0	0
03/12/2025	21.45	56,100	21.10	21.95	21.10	0	0	0
02/12/2025	21.10	94,700	22.40	22.40	20.50	0	0	0
01/12/2025	22	77,500	22.50	22.50	21.30	0	0	0
28/11/2025	21.95	305,900	21.95	21.95	21.25	0	0	0
27/11/2025	20.55	53,400	20.10	20.55	19.95	0	0	0
26/11/2025	19.25	35,800	18.90	19.70	18.60	0	0	0
25/11/2025	19.20	72,000	20.25	20.45	19.15	0	0	0
24/11/2025	20.50	141,900	21.60	21.60	20.10	0	0	0
21/11/2025	21.60	100,200	22.70	22.70	21.60	0	4,200	-0.1
20/11/2025	21.25	117,600	19.90	21.25	19.90	0	0	0
19/11/2025	19.90	63,500	20.60	20.60	19.60	0	0	0
18/11/2025	20.60	104,200	20.60	21	20	0	0	0
17/11/2025	20.60	85,000	22	22	20.50	0	0	0
14/11/2025	22	201,900	20.15	22.70	19.95	0	0	0
13/11/2025	21.30	264,400	21.75	22.45	21.30	0	1,800	-0.0
12/11/2025	22.90	136,900	24.60	24.60	22.90	0	0	0
11/11/2025	24.60	300,700	26.90	27.35	24.60	0	500	-0.0
10/11/2025	25.60	179,800	25	25.60	23.70	0	0	0
07/11/2025	23.95	263,900	23.80	24	22.50	0	0	0
06/11/2025	22.45	148,400	21	22.45	21	0	0	0
05/11/2025	21	468,700	22.05	22.05	20	0	0	0
04/11/2025	20.65	80,500	20.65	20.65	20.65	0	100	-0.0
03/11/2025	19.30	89,900	19.30	19.30	19.30	0	0	0
31/10/2025	18.05	51,200	19	19.20	18	0	0	0
30/10/2025	18	193,400	19.10	19.10	17.90	0	0	0
29/10/2025	19.10	53,800	20.45	20.45	19.10	0	0	0
28/10/2025	19.25	780,500	18.05	19.25	18	0	0	0
27/10/2025	18	94,500	18	18.10	18	0	0	0
24/10/2025	18	81,200	18.10	18.10	18	0	0	0
23/10/2025	18.05	94,800	18	18.10	18	0	0	0
22/10/2025	18.10	77,500	18.05	18.10	18	0	0	0
21/10/2025	18	60,700	18	18.10	18	0	0	0
20/10/2025	18	205,100	18.25	18.25	17.90	0	0	0
17/10/2025	18.10	79,300	18.15	18.20	18	0	0	0
16/10/2025	18.20	8,300	18.05	18.20	18.05	0	0	0
15/10/2025	18.05	24,800	18.15	18.15	18	0	0	0
14/10/2025	18.05	96,800	18.35	18.35	18	0	0	0
13/10/2025	18.05	61,200	18	18.25	18	0	0	0
10/10/2025	18.05	32,200	18.10	18.20	18	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.80	-4.57%	69,600	0	0	16.45 17.60 16.55
2 tháng (2026-06-01)	-1.30	-7.22%	148,900	0	0	16.45 18 16.55
3 tháng (2026-05-04)	-1.10	-6.18%	343,400	0	0	16.45 18.60 16.55
6 tháng (2026-02-02)	-1.25	-6.96%	1,356,300	-3,000	-0.1	16.45 18.60 16.55
12 tháng (2025-08-04)	3.30	24.63%	14,461,600	-14,700	-0.3	12.75 25.60 16.55
24 tháng (2024-08-09)	5.29	46.32%	28,949,000	-122,482	-1.7	10.49 25.60 16.55
36 tháng (2023-08-15)	5.80	53.28%	43,662,000	-98,082	-1.4	9.94 25.60 16.55
60 tháng (2021-08-25)	3.13	23.04%	81,169,700	-94,582	-2.2	9.74 25.60 16.55

CTCP Viễn thông - Tin học Bưu điện (ict)

THỐNG KÊ GIAO DỊCH