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)
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
24/06/2024
15.83
 375,200 16.58 16.85 15.83 10,600 1,800 0.2
21/06/2024
16.99
 467,700 17.88 17.88 16.99 4,800 6,300 -0.0
20/06/2024
16.76
 878,000 16.54 16.76 16.05 7,100 0 0.1
19/06/2024
15.69
 599,100 14.89 15.69 14.89 1,800 8,400 -0.1
18/06/2024
14.67
 317,400 13.78 14.67 13.55 6,200 1,600 0.1
17/06/2024
13.73
 193,100 13.91 13.91 13.37 1,600 0 0.0
14/06/2024
13.55
 117,800 13.51 14.18 13.24 4,800 800 0.1
13/06/2024
13.51
 285,600 12.84 13.55 12.84 4,800 100 0.1
12/06/2024
12.71
 44,300 12.66 12.80 12.53 0 0 0
11/06/2024
12.80
 81,400 12.88 13.15 12.66 0 600 -0.0
10/06/2024
13.15
 123,600 13.15 13.20 12.66 0 1,200 -0.0
07/06/2024
13.20
 165,900 13.06 13.42 12.97 900 1,300 -0.0
06/06/2024
13.06
 254,400 13.82 14.09 12.84 600 10,700 -0.2
05/06/2024
13.42
 203,100 13.24 13.91 13.15 1,100 5,200 -0.1
04/06/2024
13.24
 456,000 12.75 13.33 11.64 300 2,400 -0.0
03/06/2024
12.48
 141,300 12.17 12.71 12.17 10,200 3,700 0.1
31/05/2024
12.08
 43,300 12.04 12.13 11.86 400 0 0.0
30/05/2024
11.81
 35,600 12.08 12.08 11.73 1,600 0 0.0
29/05/2024
12.13
 13,800 12.30 12.30 12.13 0 1,100 -0.0
28/05/2024
12.30
 65,400 12.08 12.30 11.95 0 100 -0.0
27/05/2024
12.08
 54,500 11.90 12.39 11.90 0 500 -0.0
24/05/2024
11.90
 157,800 12.04 12.53 11.90 2,500 3,500 -0.0
23/05/2024
11.86
 81,300 11.68 12.08 11.68 400 400 -0.0
22/05/2024
11.68
 113,600 12.44 12.44 11.68 500 0 0.0
21/05/2024
12.04
 102,200 12.30 12.39 11.99 900 600 0.0
20/05/2024
12.48
 13,600 12.84 12.88 12.44 0 400 -0.0
17/05/2024
12.39
 91,000 12.39 13.20 12.30 3,400 0 0.0
16/05/2024
12.84
 165,900 13.15 13.20 12.66 2,100 1,900 0.0
15/05/2024
13.15
 184,800 12.48 13.20 12.48 2,600 2,500 0.0
14/05/2024
12.39
 141,600 12.04 12.44 11.95 1,000 200 0.0
13/05/2024
11.95
 156,500 11.41 11.95 11.41 1,600 300 0.0
10/05/2024
11.37
 105,800 10.97 11.64 10.74 0 0 0
09/05/2024
10.88
 8,300 10.97 10.97 10.79 0 0 0
08/05/2024
10.79
 14,000 10.92 10.92 10.79 0 500 -0.0
07/05/2024
10.74
 59,400 10.66 10.97 10.61 0 0 0
06/05/2024
10.57
 11,400 10.52 10.61 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |