CTCP Viễn thông - Tin học Bưu điện (ict)

17
0.50
(3.03%)
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
(2026-07-06) 		-0.80 -4.60% 72,200 0 0
16.45
17.60
16.50
2 tháng
(2026-06-04) 		-1.40 -7.78% 151,500 0 0
16.45
18
16.50
3 tháng
(2026-05-05) 		-1.40 -7.78% 341,500 0 0
16.45
18.60
16.50
6 tháng
(2026-02-04) 		-1.35 -7.52% 1,261,600 -3,000 -0.1
16.45
18.60
16.50
12 tháng
(2025-08-08) 		3.15 23.42% 14,221,700 -14,700 -0.3
12.75
25.60
16.50
24 tháng
(2024-08-13) 		5.23 46.01% 28,888,000 -120,382 -1.7
10.49
25.60
16.50
36 tháng
(2023-08-21) 		6.07 57.72% 43,590,300 -97,082 -1.4
9.94
25.60
16.50
60 tháng
(2021-08-30) 		2.95 21.63% 80,966,700 -96,882 -2.2
9.74
25.60
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2025
13.04
 33,500 12.90 13.04 12.81 0 0 0
01/04/2025
12.81
 41,800 12.81 12.90 12.81 0 0 0
31/03/2025
12.62
 8,200 12.67 12.76 12.58 0 0 0
28/03/2025
12.67
 32,600 12.71 12.71 12.67 200 0 0.0
27/03/2025
12.71
 16,800 12.71 12.90 12.71 0 0 0
26/03/2025
12.71
 16,700 12.90 12.90 12.71 0 0 0
25/03/2025
12.90
 16,800 12.95 12.99 12.90 0 0 0
24/03/2025
12.95
 12,000 12.95 12.99 12.90 0 0 0
21/03/2025
12.95
 19,500 12.76 13.04 12.71 0 0 0
20/03/2025
12.76
 13,500 12.85 12.90 12.71 0 300 -0.0
19/03/2025
12.81
 23,300 12.67 12.95 12.67 0 2,500 -0.0
18/03/2025
12.67
 25,800 12.90 12.95 12.67 0 1,000 -0.0
17/03/2025
12.90
 45,100 12.67 13.13 12.67 0 4,200 -0.1
14/03/2025
12.95
 22,600 12.99 13.09 12.81 0 0 0
13/03/2025
12.99
 43,700 13.09 13.18 12.95 0 0 0
12/03/2025
13.09
 66,500 13.18 13.22 13.09 0 0 0
11/03/2025
13.09
 60,400 12.85 13.18 12.81 0 0 0
10/03/2025
12.95
 76,000 12.81 13.09 12.76 1,700 9,000 -0.1
07/03/2025
12.85
 41,700 12.95 12.99 12.85 0 1,000 -0.0
06/03/2025
12.90
 29,500 12.81 12.90 12.71 0 0 0
05/03/2025
12.76
 22,200 12.71 12.76 12.62 2,000 0 0.0
04/03/2025
12.71
 54,100 12.76 12.81 12.67 0 2,000 -0.0
03/03/2025
12.76
 24,500 12.81 12.81 12.67 0 1,100 -0.0
28/02/2025
12.62
 54,600 12.81 12.81 12.62 0 18,000 -0.2
27/02/2025
12.71
 38,200 12.62 12.71 12.58 3,000 0 0.0
26/02/2025
12.62
 60,400 12.58 12.81 12.53 1,000 4,900 -0.1
25/02/2025
12.62
 56,300 12.67 12.76 12.53 7,700 15,000 -0.1
24/02/2025
12.58
 62,200 12.67 12.71 12.58 3,200 5,000 -0.0
21/02/2025
12.67
 97,900 12.76 12.76 12.62 6,800 27,500 -0.3
20/02/2025
12.76
 30,200 12.81 12.81 12.71 0 6,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |