CTCP Viễn thông - Tin học Bưu điện (ict)

17.70
0.20
(1.14%)
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
(2026-05-13) 		-0.50 -2.78% 119,700 0 0
17.30
18.60
17.70
2 tháng
(2026-04-13) 		-0.30 -1.69% 357,000 0 0
17.30
18.60
17.70
3 tháng
(2026-03-16) 		-0.25 -1.41% 634,000 0 0
17.30
18.60
17.70
6 tháng
(2025-12-15) 		-0.60 -3.31% 3,653,700 -5,000 -0.1
17.20
19.10
17.70
12 tháng
(2025-06-17) 		5.20 42.28% 16,712,100 -27,100 -0.4
12.10
25.60
17.70
24 tháng
(2024-06-24) 		1.67 10.57% 33,964,300 -108,282 -1.5
10.49
25.60
17.70
36 tháng
(2023-06-28) 		7.06 67.58% 44,051,400 -92,582 -1.3
9.94
25.60
17.70
60 tháng
(2021-07-08) 		4.30 32.60% 83,450,900 -93,582 -2.2
9.74
25.60
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
10.52
 61,400 10.52 10.57 10.34 700 0 0.0
08/03/2024
10.52
 9,100 10.61 10.61 10.48 100 0 0.0
07/03/2024
10.61
 44,000 10.43 10.61 10.43 0 0 0
06/03/2024
10.39
 10,300 10.48 10.48 10.39 0 0 0
05/03/2024
10.39
 11,100 10.57 10.57 10.39 0 0 0
04/03/2024
10.43
 44,400 10.52 10.66 10.43 0 0 0
01/03/2024
10.52
 27,400 10.52 10.57 10.43 0 0 0
29/02/2024
10.39
 31,400 10.48 10.52 10.25 0 0 0
28/02/2024
10.48
 10,200 10.48 10.57 10.48 0 0 0
27/02/2024
10.48
 20,600 10.48 10.52 10.43 0 5,000 -0.1
26/02/2024
10.52
 18,300 10.61 10.61 10.48 0 0 0
23/02/2024
10.52
 41,400 10.52 10.57 10.48 0 0 0
22/02/2024
10.52
 19,100 10.61 10.61 10.43 5,000 0 0.1
21/02/2024
10.43
 11,000 10.43 10.43 10.43 0 3,800 -0.0
20/02/2024
10.43
 27,900 10.43 10.52 10.34 0 0 0
19/02/2024
10.43
 11,200 10.57 10.57 10.25 0 2,000 -0.0
16/02/2024
10.57
 11,800 10.43 10.70 10.43 200 0 0.0
15/02/2024
10.39
 23,100 10.30 10.70 10.25 4,300 0 0.1
07/02/2024
10.30
 27,700 10.34 10.39 10.30 0 0 0
06/02/2024
10.12
 8,100 10.08 10.12 9.94 0 0 0
05/02/2024
10.03
 10,500 10.16 10.16 10.03 0 0 0
02/02/2024
10.16
 1,900 10.08 10.16 10.08 0 0 0
01/02/2024
10.08
 6,800 10.12 10.12 9.99 0 0 0
31/01/2024
10.03
 3,500 10.12 10.12 10.03 0 0 0
30/01/2024
10.12
 20,800 10.12 10.21 10.08 0 0 0
29/01/2024
10.12
 7,400 10.16 10.25 10.12 0 0 0
26/01/2024
10.12
 200 10.08 10.12 10.08 0 0 0
25/01/2024
10.08
 500 10.08 10.08 10.08 0 0 0
24/01/2024
10.08
 5,000 10.16 10.16 10.08 0 0 0
23/01/2024
10.21
 20,400 10.03 10.21 9.99 0 0 0
22/01/2024
9.99
 14,000 10.12 10.12 9.99 0 0 0
19/01/2024
10.12
 4,800 10.16 10.16 10.08 0 0 0
18/01/2024
10.08
 9,100 10.12 10.12 10.08 0 0 0
17/01/2024
10.12
 7,300 10.12 10.12 10.12 0 0 0
16/01/2024
10.12
 7,100 10.12 10.12 10.08 0 0 0
15/01/2024
10.12
 5,900 10.12 10.12 10.12 0 0 0
12/01/2024
10.08
 1,200 10.12 10.12 10.08 0 0 0
11/01/2024
10.12
 5,200 10.12 10.12 10.08 0 0 0
10/01/2024
10.08
 10,400 10.16 10.16 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |