CTCP Viễn thông - Tin học Bưu điện (ict)

17.60
0.10
(0.57%)
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
(2026-05-19) 		-0.80 -4.37% 95,400 0 0
17.30
18.60
17.60
2 tháng
(2026-04-20) 		-0.30 -1.69% 280,500 0 0
17.30
18.60
17.60
3 tháng
(2026-03-20) 		-0.50 -2.78% 613,700 0 0
17.30
18.60
17.60
6 tháng
(2025-12-22) 		-0.70 -3.85% 3,286,200 -5,000 -0.1
17.20
19.10
17.60
12 tháng
(2025-06-23) 		5.40 44.63% 16,642,500 -28,200 -0.4
12.10
25.60
17.60
24 tháng
(2024-06-28) 		3.63 26.21% 32,212,300 -117,382 -1.7
10.49
25.60
17.60
36 tháng
(2023-07-04) 		7.14 68.91% 44,029,000 -92,582 -1.3
9.94
25.60
17.60
60 tháng
(2021-07-14) 		4.98 39.75% 83,094,300 -94,282 -2.2
9.74
25.60
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
13.05
 80,300 13 13.30 12.80 0 0 0
25/08/2025
12.80
 8,800 12.75 12.85 12.75 0 0 0
22/08/2025
12.75
 47,700 12.95 13.10 12.70 0 0 0
21/08/2025
12.95
 37,400 12.95 13 12.80 0 0 0
20/08/2025
12.95
 19,300 13.05 13.05 12.95 0 0 0
19/08/2025
13.05
 38,200 13.30 13.30 13.05 0 0 0
18/08/2025
13.20
 16,200 13.30 13.30 13.20 0 0 0
15/08/2025
13.25
 52,400 13.50 13.50 13.20 0 0 0
14/08/2025
13.50
 28,500 13.45 13.50 13.40 0 0 0
13/08/2025
13.35
 73,600 13.40 13.45 13.20 0 0 0
12/08/2025
13.50
 34,000 13.45 13.60 13.35 0 0 0
11/08/2025
13.40
 62,500 13.55 13.55 13.15 0 0 0
08/08/2025
13.45
 103,400 13.45 13.55 13.40 0 0 0
07/08/2025
13.45
 42,300 13.50 13.50 13.45 0 0 0
06/08/2025
13.45
 29,400 13.20 13.50 13.20 0 0 0
05/08/2025
13.25
 97,700 13.20 13.50 13.20 0 0 0
04/08/2025
13.40
 76,600 13.05 13.40 13.05 0 0 0
01/08/2025
13
 8,000 13.10 13.10 12.85 0 0 0
31/07/2025
13.20
 98,500 13 13.25 12.80 0 3,200 -0.0
30/07/2025
13.20
 90,000 13.20 13.35 12.90 0 0 0
29/07/2025
13.10
 178,900 13.55 13.55 13.10 0 400 -0.0
28/07/2025
13.55
 176,200 13.20 13.55 13.20 0 0 0
25/07/2025
13.25
 63,900 13.35 13.35 13.10 0 0 0
24/07/2025
13.25
 117,800 13 13.25 13 0 0 0
23/07/2025
13.40
 134,400 13.45 13.50 13.15 0 0 0
22/07/2025
13.40
 214,000 13.05 13.40 13.05 0 0 0
21/07/2025
13.05
 39,100 13.10 13.10 13 0 0 0
18/07/2025
13.05
 145,600 13 13.05 13 0 0 0
17/07/2025
13
 83,700 13 13.05 13 0 0 0
16/07/2025
13.05
 52,600 13 13.05 13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |