CTCP Viễn thông - Tin học Bưu điện (ict)

17.60
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
(2026-05-19) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |