CTCP Viễn thông - Tin học Bưu điện (ict)

17.90
0
(0%)
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
(2026-02-23) 		-0.35 -1.93% 235,000 -3,000 -0.1
17.20
18.20
17.90
2 tháng
(2026-01-16) 		-1.35 -7.07% 1,436,100 -5,000 -0.1
17.20
19.10
17.90
3 tháng
(2025-12-17) 		-0.85 -4.57% 2,823,800 -5,000 -0.1
17.20
19.10
17.90
6 tháng
(2025-09-18) 		-1.40 -7.31% 10,463,000 -14,600 -0.3
17.20
25.60
17.90
12 tháng
(2025-03-24) 		4.80 37.10% 18,698,300 -20,422 -0.3
10.49
25.60
17.90
24 tháng
(2024-03-27) 		6.69 60.54% 39,826,100 -96,282 -1.3
10.34
25.60
17.90
36 tháng
(2023-04-03) 		6.81 62.30% 43,763,300 -91,082 -1.3
9.74
25.60
17.90
60 tháng
(2021-04-12) 		0.95 5.67% 87,842,700 -88,382 -2.1
9.74
25.60
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |