CTCP Viễn thông - Tin học Bưu điện (ict)

17.90
0.15
(0.85%)
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% 230,200 -3,000 -0.1
17.20
18.20
17.75
2 tháng
(2026-01-15) 		-0.35 -1.93% 1,460,400 -5,000 -0.1
17.20
19.10
17.75
3 tháng
(2025-12-16) 		-1.25 -6.58% 2,870,700 -5,000 -0.1
17.20
19.10
17.75
6 tháng
(2025-09-17) 		-0.85 -4.57% 10,854,300 -14,600 -0.3
17.20
25.60
17.75
12 tháng
(2025-03-21) 		4.80 37.10% 18,713,000 -20,422 -0.3
10.49
25.60
17.75
24 tháng
(2024-03-26) 		6.78 61.84% 39,839,700 -96,282 -1.3
10.34
25.60
17.75
36 tháng
(2023-04-03) 		6.81 62.30% 43,758,500 -91,082 -1.3
9.74
25.60
17.75
60 tháng
(2021-04-12) 		0.95 5.67% 87,837,900 -88,382 -2.1
9.74
25.60
17.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
10.43
 9,500 10.52 10.61 10.43 0 1,000 -0.0
02/05/2024
10.52
 21,500 10.43 10.52 10.25 0 0 0
26/04/2024
10.52
 9,800 10.52 10.61 10.48 0 0 0
25/04/2024
10.52
 4,400 10.66 10.66 10.52 0 0 0
24/04/2024
10.52
 6,600 10.34 10.61 10.34 0 0 0
23/04/2024
10.34
 12,800 10.39 10.43 10.34 100 0 0.0
22/04/2024
10.43
 25,600 10.57 10.61 10.30 200 0 0.0
19/04/2024
10.66
 17,800 10.61 10.70 10.48 100 0 0.0
17/04/2024
10.61
 25,200 10.66 10.66 10.61 1,300 0 0.0
16/04/2024
10.57
 86,500 10.61 10.79 10.39 0 0 0
15/04/2024
10.61
 17,500 10.66 10.79 10.61 0 0 0
12/04/2024
10.70
 25,200 10.70 10.74 10.70 0 0 0
11/04/2024
10.70
 26,500 10.66 10.70 10.61 0 0 0
10/04/2024
10.66
 26,400 10.83 10.83 10.66 0 100 -0.0
09/04/2024
10.70
 9,400 10.79 10.79 10.70 0 400 -0.0
08/04/2024
10.79
 17,500 10.97 10.97 10.70 200 0 0.0
05/04/2024
11.01
 46,600 10.70 11.01 10.52 3,400 0 0.0
04/04/2024
10.74
 33,400 10.61 10.83 10.61 0 0 0
03/04/2024
10.61
 20,800 10.79 10.79 10.52 0 400 -0.0
02/04/2024
10.79
 38,800 10.97 10.97 10.66 500 0 0.0
01/04/2024
10.83
 12,800 10.83 10.92 10.83 1,200 0 0.0
29/03/2024
10.83
 34,100 10.92 10.92 10.66 0 0 0
28/03/2024
10.92
 10,400 10.97 11.06 10.79 0 0 0
27/03/2024
11.06
 3,400 11.10 11.10 10.97 0 0 0
26/03/2024
10.97
 18,400 10.79 11.01 10.79 0 0 0
25/03/2024
10.83
 29,000 10.88 11.15 10.83 3,000 0 0.0
22/03/2024
10.88
 18,400 10.83 11.01 10.66 100 0 0.0
21/03/2024
10.79
 41,500 10.88 10.97 10.74 0 0 0
20/03/2024
10.74
 56,600 10.79 10.83 10.61 1,300 0 0.0
19/03/2024
10.70
 28,800 10.79 10.97 10.70 100 0 0.0
18/03/2024
10.79
 46,600 10.97 10.97 10.57 1,100 0 0.0
15/03/2024
11.15
 44,600 11.15 11.46 10.97 200 2,800 -0.0
14/03/2024
11.28
 81,900 11.77 11.77 11.28 300 0 0.0
13/03/2024
11.19
 190,700 10.57 11.19 10.52 1,500 0 0.0
12/03/2024
10.48
 7,600 10.52 10.57 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |