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)
19/02/2025
12.81
 117,900 12.71 12.81 12.62 2,100 18,500 -0.2
18/02/2025
12.71
 20,500 12.81 12.81 12.71 100 0 0.0
17/02/2025
12.81
 33,800 12.95 12.95 12.67 500 0 0.0
14/02/2025
12.76
 28,200 12.85 12.90 12.76 0 1,400 -0.0
13/02/2025
12.81
 39,700 12.81 12.90 12.71 1,100 300 0.0
12/02/2025
12.81
 42,200 12.81 12.90 12.81 0 0 0
11/02/2025
12.81
 36,600 12.71 12.81 12.44 2,400 100 0.0
10/02/2025
12.62
 111,500 12.71 12.85 12.62 4,600 1,400 0.0
07/02/2025
12.85
 59,200 12.99 12.99 12.85 0 0 0
06/02/2025
12.95
 59,500 12.99 13.04 12.90 0 0 0
05/02/2025
12.90
 64,500 12.99 13.18 12.90 2,000 0 0.0
04/02/2025
12.95
 56,100 12.71 12.95 12.71 2,100 800 0.0
03/02/2025
12.71
 167,500 12.67 13.04 12.53 1,300 600 0.0
24/01/2025
13.46
 96,300 13.69 13.69 13.32 0 900 -0.0
23/01/2025
13.69
 89,100 13.69 13.87 13.46 0 1,300 -0.0
22/01/2025
13.69
 118,500 13.69 14.01 13.64 0 1,860 -0.0
21/01/2025
13.69
 321,200 14.34 14.34 13.50 200 0 0.0
20/01/2025
14.11
 173,900 13.69 14.34 13.69 0 0 0
17/01/2025
13.60
 463,900 12.95 13.74 12.76 5,400 2,900 0.0
16/01/2025
12.85
 75,300 12.99 12.99 12.67 0 1,400 -0.0
15/01/2025
12.99
 22,700 13.36 13.36 12.90 0 0 0
14/01/2025
12.99
 143,600 12.53 13.36 12.53 1,100 0 0.0
13/01/2025
12.53
 23,100 12.48 12.53 12.39 0 0 0
10/01/2025
12.48
 14,200 12.67 12.71 12.44 0 100 -0.0
09/01/2025
12.62
 12,900 12.62 12.62 12.48 0 900 -0.0
08/01/2025
12.62
 15,000 12.62 12.71 12.53 0 1,500 -0.0
07/01/2025
12.62
 22,500 12.71 12.76 12.62 0 0 0
06/01/2025
12.71
 23,200 12.90 12.99 12.71 0 0 0
03/01/2025
12.85
 70,200 12.81 12.95 12.62 2,100 0 0.0
02/01/2025
12.67
 12,200 12.71 12.76 12.67 0 0 0
31/12/2024
12.67
 27,400 12.71 12.95 12.67 0 300 -0.0
30/12/2024
12.71
 34,800 12.81 12.85 12.71 0 0 0
27/12/2024
12.81
 46,300 13.22 13.22 12.76 0 0 0
26/12/2024
12.85
 74,000 13.04 13.09 12.76 0 0 0
25/12/2024
13.04
 138,700 13.04 13.32 12.71 700 6,600 -0.1
24/12/2024
12.99
 185,700 12.90 12.99 12.71 0 800 -0.0
23/12/2024
12.76
 140,900 13.18 13.32 12.53 0 0 0
20/12/2024
13.09
 281,400 12.76 13.36 12.76 0 2,000 -0.0
19/12/2024
12.67
 149,000 12.25 12.71 12.25 7,200 2,000 0.1
18/12/2024
12.44
 165,300 12.11 12.67 12.06 0 5,800 -0.1
17/12/2024
11.93
 48,500 11.88 12.20 11.88 0 2,400 -0.0
16/12/2024
11.79
 27,200 11.79 12.02 11.65 0 0 0
13/12/2024
11.42
 71,900 11.97 12.02 11.42 0 2,000 -0.0
12/12/2024
11.88
 84,800 11.97 12.16 11.88 5,700 0 0.1
11/12/2024
11.93
 46,500 11.93 12.20 11.93 0 2,300 -0.0
10/12/2024
11.88
 47,000 12.06 12.20 11.88 0 200 -0.0
09/12/2024
12.06
 44,600 12.16 12.25 12.06 0 0 0
06/12/2024
12.16
 34,200 12.20 12.53 11.97 1,000 700 0.0
05/12/2024
12.16
 30,700 12.06 12.16 11.88 0 500 -0.0
04/12/2024
12.06
 27,900 12.25 12.25 11.93 0 200 -0.0
03/12/2024
12.06
 83,100 12.02 12.34 11.97 1,700 1,200 0.0
02/12/2024
12.34
 39,500 12.39 12.39 11.97 0 2,300 -0.0
29/11/2024
12.34
 118,100 12.25 12.53 12.06 0 0 0
28/11/2024
12.06
 90,300 11.79 12.06 11.79 1,400 300 0.0
27/11/2024
11.79
 38,000 11.69 11.88 11.55 500 0 0.0
26/11/2024
11.60
 52,900 11.69 11.69 11.51 4,600 300 0.1
25/11/2024
11.65
 35,300 11.69 11.69 11.60 100 0 0.0
22/11/2024
11.88
 26,400 11.88 11.88 11.60 0 0 0
21/11/2024
11.83
 21,800 11.69 11.83 11.60 1,900 0 0.0
20/11/2024
11.60
 68,500 11.69 11.69 10.95 500 1,600 -0.0
19/11/2024
11.37
 107,500 11.69 11.69 11.37 500 1,000 -0.0
18/11/2024
11.65
 31,600 11.46 11.74 11.46 0 100 -0.0
15/11/2024
11.51
 194,000 11.65 11.79 11.32 100 0 0.0
14/11/2024
11.88
 221,600 12.34 12.34 11.79 3,200 0 0.0
13/11/2024
12.06
 140,000 12.76 12.76 11.97 1,400 1,000 0.0
12/11/2024
12.48
 241,700 13.46 13.46 12.34 0 3,800 -0.1
11/11/2024
13.27
 393,000 13.27 13.27 12.99 2,700 200 0.0
08/11/2024
12.44
 483,400 11.83 12.44 11.79 200 200 0
07/11/2024
11.65
 98,900 11.74 12.06 11.60 3,800 1,900 0.0
06/11/2024
11.46
 8,500 11.42 11.51 11.42 0 0 0
05/11/2024
11.32
 9,500 11.42 11.55 11.28 200 2,000 -0.0
04/11/2024
11.42
 18,900 11.51 11.51 11.28 0 2,000 -0.0
01/11/2024
11.42
 34,700 11.42 11.51 11.28 0 0 0
31/10/2024
11.55
 36,200 11.69 11.69 11.42 0 0 0
30/10/2024
11.55
 52,800 11.97 11.97 11.51 700 500 0.0
29/10/2024
11.79
 28,900 11.79 12.02 11.65 800 200 0.0
28/10/2024
11.60
 22,500 11.28 11.83 11.28 0 100 -0.0
25/10/2024
11.60
 83,900 11.88 11.97 11.42 0 1,700 -0.0
24/10/2024
11.88
 38,700 11.79 11.88 11.65 3,000 0 0.0
23/10/2024
11.65
 44,100 11.97 11.97 11.65 0 0 0
22/10/2024
11.97
 83,900 11.28 11.97 11.28 0 100 -0.0
21/10/2024
11.23
 42,700 11.23 11.32 11.18 200 0 0.0
18/10/2024
11.18
 28,500 11.09 11.23 11.09 0 0 0
17/10/2024
11.09
 47,700 10.90 11.09 10.90 0 0 0
16/10/2024
10.90
 11,700 10.81 10.90 10.81 0 0 0
15/10/2024
10.81
 21,000 10.95 10.95 10.81 0 0 0
14/10/2024
10.81
 24,300 10.90 10.90 10.81 0 0 0
11/10/2024
10.81
 20,000 10.86 10.86 10.77 0 0 0
10/10/2024
10.86
 43,300 10.81 10.90 10.67 2,300 0 0.0
09/10/2024
10.86
 13,100 10.81 10.86 10.81 0 0 0
08/10/2024
10.86
 12,200 10.86 10.90 10.77 0 0 0
07/10/2024
10.90
 17,400 10.90 10.95 10.81 0 2,100 -0.0
04/10/2024
10.90
 20,900 10.90 10.90 10.67 0 0 0
03/10/2024
10.90
 14,100 10.86 10.95 10.81 0 0 0
02/10/2024
10.81
 24,500 10.95 10.95 10.77 0 0 0
01/10/2024
10.86
 30,900 10.95 11.00 10.86 0 0 0
30/09/2024
10.95
 34,500 11.00 11.00 10.67 2,400 0 0.0
27/09/2024
10.90
 87,200 11.00 11.04 10.30 0 1,300 -0.0
26/09/2024
11.00
 39,500 11.09 11.09 10.95 0 0 0
25/09/2024
11.00
 18,100 11.14 11.14 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |