CTCP Viễn thông - Tin học Bưu điện (ict)

18.45
0.35
(1.93%)
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
(2025-12-29) 		0 0% 1,635,600 -2,000 -0.0
17.55
19.10
18.10
2 tháng
(2025-11-28) 		-4 -18.22% 3,649,100 -2,000 -0.0
17.55
23.80
18.10
3 tháng
(2025-10-29) 		-1.15 -6.02% 6,856,200 -8,600 -0.2
17.55
25.60
18.10
6 tháng
(2025-07-31) 		4.75 35.98% 13,171,600 -14,900 -0.3
12.75
25.60
18.10
12 tháng
(2025-02-03) 		5.24 41.18% 19,862,900 -96,722 -1.4
10.49
25.60
18.10
24 tháng
(2024-02-07) 		7.65 74.29% 40,210,800 -88,982 -1.2
10.30
25.60
18.10
36 tháng
(2023-02-13) 		6.56 57.62% 43,327,400 -95,382 -1.3
9.74
25.60
18.10
60 tháng
(2021-02-22) 		1.60 9.81% 91,348,900 -103,582 -2.6
9.74
25.60
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
11.04
 18,600 11.00 11.09 11.00 0 0 0
23/09/2024
11.00
 18,500 11.14 11.14 10.95 0 0 0
20/09/2024
11.14
 9,700 11.23 11.23 11.00 0 0 0
19/09/2024
11.04
 11,300 11.04 11.14 11.04 0 0 0
18/09/2024
11.09
 13,700 11.14 11.14 11.04 0 0 0
17/09/2024
11.00
 16,600 11.14 11.14 10.95 0 0 0
16/09/2024
11.18
 9,300 11.23 11.28 11.14 0 800 -0.0
13/09/2024
11.23
 2,100 11.09 11.28 11.04 0 0 0
12/09/2024
11.23
 34,000 11.04 11.46 11.04 1,900 500 0.0
11/09/2024
11.04
 10,000 11.04 11.14 10.95 0 200 -0.0
10/09/2024
11.04
 15,800 11.28 11.28 11.04 0 100 -0.0
09/09/2024
11.14
 13,700 11.14 11.42 11.14 0 0 0
06/09/2024
11.28
 11,700 11.37 11.37 11.14 0 600 -0.0
05/09/2024
11.42
 33,000 11.46 11.46 11.14 0 400 -0.0
04/09/2024
11.46
 32,700 11.32 11.46 11.23 0 1,900 -0.0
30/08/2024
11.32
 17,500 11.32 11.42 11.32 0 0 0
29/08/2024
11.32
 71,300 11.51 11.51 11.28 2,200 3,800 -0.0
28/08/2024
11.51
 29,600 11.55 11.60 11.42 900 700 0.0
27/08/2024
11.46
 26,100 11.65 11.65 11.42 0 0 0
26/08/2024
11.60
 66,100 11.60 11.69 11.42 800 0 0.0
23/08/2024
11.55
 7,200 11.55 11.55 11.46 0 300 -0.0
22/08/2024
11.51
 27,300 11.55 11.69 11.46 0 400 -0.0
21/08/2024
11.55
 22,600 11.60 11.65 11.32 0 6,900 -0.1
20/08/2024
11.60
 24,000 11.69 11.79 11.42 0 0 0
19/08/2024
11.69
 16,100 11.51 11.74 11.46 0 400 -0.0
16/08/2024
11.46
 100,400 11.23 11.60 11.09 4,200 400 0.0
15/08/2024
11.23
 25,000 11.51 11.55 11.09 0 4,900 -0.1
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2024
11.51
 17,100 11.69 11.74 11.42 0 1,900 -0.0
13/08/2024
11.37
 17,100 11.50 11.55 11.32 2,900 4,400 -0.0
12/08/2024
11.50
 26,600 11.59 11.59 11.46 0 2,100 -0.0
09/08/2024
11.41
 40,500 11.41 11.55 11.28 0 0 0
08/08/2024
11.41
 40,500 11.32 11.59 11.23 0 0 0
07/08/2024
11.37
 19,800 11.32 11.46 11.32 0 2,100 -0.0
06/08/2024
11.28
 40,600 11.46 11.59 11.28 0 0 0
05/08/2024
11.32
 80,400 11.59 11.73 11.28 0 3,100 -0.0
02/08/2024
11.81
 47,000 11.59 11.81 11.41 8,300 1,900 0.1
01/08/2024
11.59
 43,100 11.90 11.99 11.50 0 200 -0.0
31/07/2024
11.90
 34,500 12.17 12.17 11.73 0 0 0
30/07/2024
12.13
 61,900 11.99 12.35 11.90 200 3,600 -0.0
29/07/2024
12.08
 53,200 12.08 12.39 11.90 200 3,600 -0.0
26/07/2024
11.95
 46,300 11.68 11.95 11.64 0 100 -0.0
25/07/2024
11.64
 47,700 11.64 11.77 11.59 0 400 -0.0
24/07/2024
11.59
 31,300 11.59 12.04 11.59 0 500 -0.0
23/07/2024
11.59
 53,400 12.04 12.13 11.59 7,000 0 0.1
22/07/2024
11.86
 46,900 11.99 11.99 11.59 0 0 0
19/07/2024
11.99
 81,700 11.99 12.04 11.68 4,600 100 0.1
18/07/2024
11.99
 65,300 12.04 12.04 11.68 0 0 0
17/07/2024
11.86
 129,000 12.48 12.48 11.86 0 8,500 -0.1
16/07/2024
12.22
 91,000 12.26 12.57 12.13 0 2,600 -0.0
15/07/2024
12.26
 108,700 12.30 12.66 12.17 500 800 -0.0
12/07/2024
12.30
 120,600 12.48 12.57 12.30 4,500 0 0.1
11/07/2024
12.48
 97,600 13.20 13.20 12.48 0 0 0
10/07/2024
12.84
 182,700 12.75 12.97 12.66 2,400 0 0.0
09/07/2024
12.48
 352,700 13.02 13.02 12.26 7,100 300 0.1
08/07/2024
12.97
 183,000 13.46 13.64 12.97 1,000 4,700 -0.1
05/07/2024
13.46
 190,700 13.20 13.78 13.20 3,300 11,100 -0.1
04/07/2024
13.20
 204,600 12.93 13.33 12.93 1,000 0 0.0
03/07/2024
12.93
 136,500 12.88 13.20 12.88 0 0 0
02/07/2024
12.75
 179,200 13.11 13.60 12.66 16,100 5,200 0.2
01/07/2024
12.93
 393,700 13.20 13.51 12.93 1,000 0 0.0
28/06/2024
13.87
 225,300 14.53 14.53 13.87 0 3,300 -0.1
27/06/2024
14.89
 218,600 15.78 15.78 14.36 5,200 8,800 -0.1
26/06/2024
15.43
 142,000 15.34 15.87 15.25 300 0 0.0
25/06/2024
14.85
 1,017,100 15.16 15.51 14.76 4,800 1,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |