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)
01/12/2023
10.12
 6,100 10.03 10.12 10.03 0 0 0
30/11/2023
10.03
 7,300 10.08 10.08 10.03 0 0 0
29/11/2023
10.08
 11,900 9.99 10.08 9.94 0 0 0
28/11/2023
9.99
 6,300 9.94 9.99 9.81 0 0 0
27/11/2023
9.94
 10,400 10.03 10.16 9.85 0 0 0
24/11/2023
10.03
 14,900 10.08 10.08 9.85 0 0 0
23/11/2023
10.08
 16,200 9.99 10.16 9.94 0 0 0
22/11/2023
9.99
 25,800 10.12 10.21 9.94 0 0 0
21/11/2023
10.12
 23,400 10.03 10.30 9.81 0 0 0
20/11/2023
10.03
 8,000 10.08 10.34 10.03 0 0 0
17/11/2023
10.08
 8,200 10.03 10.25 9.94 0 0 0
16/11/2023
10.03
 7,900 10.16 10.43 10.03 0 0 0
15/11/2023
10.16
 13,600 10.12 10.25 10.16 0 0 0
14/11/2023
10.12
 10,800 9.94 10.21 9.94 0 0 0
13/11/2023
9.94
 24,000 10.25 10.25 9.81 0 0 0
10/11/2023
10.25
 29,000 10.25 10.52 10.16 0 0 0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2023
10.25
 48,300 10.57 10.61 10.25 500 0 0.0
08/11/2023
10.57
 27,600 10.61 10.61 10.36 0 1,000 -0.0
07/11/2023
10.61
 36,600 10.44 10.61 10.40 0 0 0
06/11/2023
10.44
 36,800 10.53 10.65 10.44 200 0 0.0
03/11/2023
10.53
 7,000 10.40 10.65 10.36 0 0 0
02/11/2023
10.40
 15,400 10.28 10.90 10.36 0 0 0
01/11/2023
10.28
 51,200 10.28 10.28 9.99 1,000 0 0.0
31/10/2023
10.28
 28,200 10.44 10.44 10.28 0 0 0
30/10/2023
10.44
 12,600 10.69 10.69 10.44 0 0 0
27/10/2023
10.69
 31,100 10.65 10.69 10.53 0 0 0
26/10/2023
10.65
 40,700 10.69 10.69 10.28 0 0 0
25/10/2023
10.69
 31,600 10.77 10.98 10.69 0 0 0
24/10/2023
10.77
 60,300 10.94 10.94 10.65 0 0 0
23/10/2023
10.94
 14,500 10.98 11.02 10.73 0 0 0
20/10/2023
10.98
 28,000 10.90 11.02 10.69 0 0 0
19/10/2023
10.90
 45,900 10.65 10.98 10.69 0 0 0
18/10/2023
10.65
 31,400 11.18 11.18 10.57 0 0 0
17/10/2023
11.18
 68,200 10.65 11.22 10.69 0 0 0
16/10/2023
10.65
 88,400 10.44 10.77 10.48 0 1,500 -0.0
13/10/2023
10.44
 10,800 10.40 10.44 10.24 0 0 0
12/10/2023
10.40
 8,900 10.20 10.40 10.20 0 0 0
11/10/2023
10.20
 15,400 10.24 10.28 10.03 300 0 0.0
10/10/2023
10.24
 8,400 10.36 10.44 10.24 0 0 0
09/10/2023
10.36
 75,800 10.28 10.36 10.11 0 0 0
06/10/2023
10.28
 12,300 10.36 10.40 10.28 0 0 0
05/10/2023
10.36
 10,900 10.44 10.44 10.36 0 0 0
04/10/2023
10.44
 13,300 10.48 10.53 10.40 300 0 0.0
03/10/2023
10.48
 5,700 10.48 10.48 10.40 0 0 0
02/10/2023
10.48
 2,200 10.57 10.61 10.36 0 0 0
29/09/2023
10.57
 1,900 10.61 10.61 10.57 0 0 0
28/09/2023
10.61
 4,600 10.61 10.61 10.40 0 0 0
27/09/2023
10.61
 2,900 10.53 10.61 10.36 0 0 0
26/09/2023
10.53
 15,600 10.48 10.53 10.40 0 0 0
25/09/2023
10.48
 21,600 10.53 10.65 10.44 0 0 0
22/09/2023
10.53
 31,800 10.73 10.77 10.53 0 200 -0.0
21/09/2023
10.73
 21,900 10.73 10.73 10.65 0 0 0
20/09/2023
10.73
 27,300 10.53 10.73 10.44 0 0 0
19/09/2023
10.53
 15,900 10.65 10.69 10.53 0 0 0
18/09/2023
10.65
 6,700 10.73 10.73 10.61 0 0 0
15/09/2023
10.73
 13,100 10.69 10.73 10.53 0 0 0
14/09/2023
10.69
 13,400 10.65 10.81 10.65 0 0 0
13/09/2023
10.65
 28,100 10.69 10.94 10.65 0 0 0
12/09/2023
10.69
 9,200 10.53 10.69 10.53 0 0 0
11/09/2023
10.53
 33,700 10.69 10.69 10.53 0 0 0
08/09/2023
10.69
 15,500 10.61 10.69 10.57 0 0 0
07/09/2023
10.61
 53,400 10.61 10.77 10.61 0 0 0
06/09/2023
10.61
 16,200 10.73 10.81 10.53 200 0 0.0
05/09/2023
10.73
 3,700 10.77 10.94 10.61 0 0 0
31/08/2023
10.77
 13,100 10.73 10.77 10.61 0 0 0
30/08/2023
10.73
 33,000 10.77 10.85 10.69 0 0 0
29/08/2023
10.77
 14,700 10.69 10.85 10.03 0 4,700 -0.1
28/08/2023
10.69
 3,200 10.69 10.69 10.69 0 0 0
25/08/2023
10.69
 16,900 10.69 10.81 10.48 0 0 0
24/08/2023
10.69
 57,900 10.48 11.18 10.48 0 0 0
23/08/2023
10.48
 2,500 10.48 10.57 10.36 0 100 -0.0
22/08/2023
10.48
 13,500 10.53 10.53 10.36 0 0 0
21/08/2023
10.53
 7,500 10.53 10.57 10.28 0 0 0
18/08/2023
10.53
 20,800 10.94 10.94 10.44 0 0 0
17/08/2023
10.94
 37,900 10.81 10.94 10.73 0 0 0
16/08/2023
10.81
 10,200 10.90 10.90 10.69 0 1,000 -0.0
15/08/2023
10.90
 8,900 11.02 11.02 10.69 0 0 0
14/08/2023
11.02
 2,900 11.02 11.02 10.85 0 0 0
11/08/2023
11.02
 3,300 11.06 11.06 10.69 0 0 0
10/08/2023
11.06
 17,900 11.14 11.14 10.69 3,200 0 0.0
09/08/2023
11.14
 6,100 11.18 11.18 11.02 0 0 0
08/08/2023
11.18
 18,900 11.18 11.22 11.02 2,500 0 0.0
07/08/2023
11.18
 16,500 11.10 11.18 11.10 0 0 0
04/08/2023
11.10
 33,600 10.90 11.10 10.90 0 0 0
03/08/2023
10.90
 7,900 10.73 10.98 10.73 0 0 0
02/08/2023
10.73
 41,300 10.94 10.94 10.69 0 0 0
01/08/2023
10.94
 51,400 10.98 11.22 10.85 0 0 0
31/07/2023
10.98
 68,700 10.57 11.18 10.77 1,000 0 0.0
28/07/2023
10.57
 31,700 10.48 10.61 10.48 0 0 0
27/07/2023
10.48
 7,700 10.36 10.48 10.36 0 0 0
26/07/2023
10.36
 5,400 10.44 10.44 10.36 0 0 0
25/07/2023
10.44
 8,500 10.44 10.48 10.40 0 0 0
24/07/2023
10.44
 7,700 10.44 10.44 10.44 0 0 0
21/07/2023
10.44
 8,800 10.48 10.48 9.79 0 0 0
20/07/2023
10.48
 1,400 10.40 10.53 10.48 0 0 0
19/07/2023
10.40
 900 10.48 10.48 10.40 0 0 0
18/07/2023
10.48
 8,500 10.48 10.53 10.36 200 0 0.0
17/07/2023
10.48
 6,300 10.53 10.53 10.48 0 0 0
14/07/2023
10.53
 9,000 10.53 10.53 10.44 0 0 0
13/07/2023
10.53
 18,700 10.53 10.53 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |