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
(2025-11-05) 		1.25 5.95% 3,358,600 -6,500 -0.1
19.20
25.60
22.95
2 tháng
(2025-10-06) 		3.95 21.58% 5,699,100 -6,600 -0.1
18
25.60
22.95
3 tháng
(2025-09-08) 		7.85 54.51% 8,580,800 -9,700 -0.2
14.40
25.60
22.95
6 tháng
(2025-06-09) 		10.20 84.65% 12,588,400 -17,900 -0.2
12.05
25.60
22.95
12 tháng
(2024-12-10) 		10.37 87.30% 20,101,300 -107,582 -1.5
10.49
25.60
22.95
24 tháng
(2023-12-18) 		12.26 122.80% 37,495,400 -87,082 -1.2
9.99
25.60
22.95
36 tháng
(2022-12-21) 		10.78 93.97% 40,477,100 -93,282 -2.5
9.74
25.60
22.95
60 tháng
(2020-12-31) 		2.78 14.26% 91,554,230 -90,402 -2.2
9.74
25.60
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
10.53
 5,500 10.48 10.53 10.53 0 0 0
11/07/2023
10.48
 49,000 10.36 10.61 10.40 0 0 0
10/07/2023
10.36
 11,000 10.32 10.44 10.32 0 0 0
07/07/2023
10.32
 2,500 10.32 10.36 10.32 0 0 0
06/07/2023
10.32
 29,400 10.44 10.44 10.24 0 0 0
05/07/2023
10.44
 6,000 10.36 10.44 10.36 0 0 0
04/07/2023
10.36
 6,100 10.44 10.44 10.36 0 1,400 -0.0
03/07/2023
10.44
 2,200 10.40 10.44 10.40 0 0 0
30/06/2023
10.40
 5,100 10.48 10.48 10.32 0 0 0
29/06/2023
10.48
 1,500 10.44 10.48 10.48 0 0 0
28/06/2023
10.44
 14,500 10.44 10.44 10.36 0 0 0
27/06/2023
10.44
 3,600 10.44 10.44 10.36 0 0 0
26/06/2023
10.44
 7,100 10.53 10.57 10.40 0 0 0
23/06/2023
10.53
 3,800 10.44 10.57 10.36 0 0 0
22/06/2023
10.44
 19,700 10.53 10.53 10.44 0 0 0
21/06/2023
10.53
 3,300 10.53 10.57 10.40 0 0 0
20/06/2023
10.53
 6,600 10.61 10.61 10.28 0 0 0
19/06/2023
10.61
 1,000 10.61 10.61 10.61 0 0 0
16/06/2023
10.61
 7,800 10.61 10.61 10.61 0 0 0
15/06/2023
10.61
 3,600 10.61 10.61 10.61 0 0 0
14/06/2023
10.61
 4,900 10.65 10.65 10.53 0 0 0
13/06/2023
10.65
 22,200 10.53 11.18 10.53 1,400 0 0.0
12/06/2023
10.53
 2,100 10.53 10.53 10.36 0 0 0
09/06/2023
10.53
 3,800 10.40 10.53 10.40 0 0 0
08/06/2023
10.40
 5,900 10.53 10.53 10.40 0 0 0
07/06/2023
10.53
 15,800 10.53 10.53 10.36 0 0 0
06/06/2023
10.53
 1,800 10.61 10.61 10.44 0 0 0
05/06/2023
10.61
 14,700 10.61 10.65 10.40 0 0 0
02/06/2023
10.61
 6,500 10.57 10.61 10.48 0 0 0
01/06/2023
10.57
 6,400 10.57 10.57 10.48 0 0 0
31/05/2023
10.57
 9,300 10.53 10.57 10.40 0 0 0
30/05/2023
10.53
 2,800 10.53 10.69 10.40 0 0 0
29/05/2023
10.53
 5,000 10.40 10.53 10.40 0 0 0
26/05/2023
10.40
 5,600 9.74 10.40 10.20 0 0 0
25/05/2023
9.74
 15,300 10.40 10.61 9.74 0 0 0
24/05/2023
10.40
 9,000 10.40 10.53 10.40 0 0 0
23/05/2023
10.40
 2,300 10.48 10.48 10.40 0 0 0
22/05/2023
10.48
 2,200 10.53 10.53 10.44 0 0 0
19/05/2023
10.53
 2,800 10.48 10.53 10.48 0 0 0
18/05/2023
10.48
 2,400 10.53 10.53 10.44 0 0 0
17/05/2023
10.53
 3,900 10.53 10.53 10.48 0 0 0
16/05/2023
10.53
 2,200 10.57 10.57 10.53 0 0 0
15/05/2023
10.57
 9,100 10.61 10.61 10.53 0 0 0
12/05/2023
10.61
 3,900 10.57 10.61 10.57 0 0 0
11/05/2023
10.57
 3,000 10.57 10.57 10.53 0 0 0
10/05/2023
10.57
 7,100 10.53 10.57 10.40 0 0 0
09/05/2023
10.53
 200 10.77 10.77 10.53 0 0 0
08/05/2023
10.77
 2,500 10.53 10.77 10.53 0 0 0
05/05/2023
10.53
 3,800 10.61 10.61 10.53 0 0 0
04/05/2023
10.61
 10,600 10.61 10.61 10.36 0 0 0
28/04/2023
10.61
 5,700 10.53 10.77 10.57 0 0 0
27/04/2023
10.53
 2,500 10.48 10.69 10.48 0 0 0
26/04/2023
10.48
 1,300 10.61 10.61 10.48 0 0 -0.0
25/04/2023
10.61
 3,100 10.61 10.73 10.61 0 0 -0.0
24/04/2023
10.61
 6,400 10.65 10.73 10.61 0 0 -0.0
21/04/2023
10.65
 1,300 10.61 10.77 10.61 0 0 -0.0
20/04/2023
10.61
 3,200 10.65 10.65 10.61 0 0 0
19/04/2023
10.65
 7,100 10.73 10.73 10.65 0 0 -0.0
18/04/2023
10.73
 5,100 10.77 10.77 10.73 0 0 -0.0
17/04/2023
10.77
 1,400 10.81 10.81 10.48 0 0 -0.0
14/04/2023
10.81
 1,700 10.73 10.81 10.32 0 300 -0.0
13/04/2023
10.73
 800 10.77 10.77 10.69 0 0 0.0
12/04/2023
10.77
 9,900 10.69 10.85 10.69 0 0 0
11/04/2023
10.69
 1,200 10.77 10.85 10.69 0 0 0.0
10/04/2023
10.77
 5,300 10.77 10.94 10.61 0 0 0.0
07/04/2023
10.77
 4,100 10.69 10.81 10.61 0 0 0.0
06/04/2023
10.69
 15,300 10.90 10.90 10.65 0 0 0.0
05/04/2023
10.90
 6,700 10.94 10.94 10.61 0 0 0.0
04/04/2023
10.94
 8,400 10.94 10.94 10.90 400 0 0.0
03/04/2023
10.94
 7,000 10.94 10.94 10.69 0 0 0.0
31/03/2023
10.94
 700 10.85 10.94 10.81 0 0 0.0
30/03/2023
10.85
 2,300 11.02 11.06 10.85 0 0 0.0
29/03/2023
11.02
 9,100 10.90 11.02 10.85 500 0 0.0
28/03/2023
10.90
 7,400 10.85 10.94 10.85 0 900 -0.0
27/03/2023
10.85
 8,700 10.90 11.02 10.85 0 2,200 -0.0
24/03/2023
10.90
 6,900 10.98 11.35 10.85 0 1,700 -0.0
23/03/2023
10.98
 2,000 10.77 11.27 10.69 0 0 0
22/03/2023
10.77
 8,600 10.65 10.77 10.69 0 1,400 -0.0
21/03/2023
10.65
 2,700 10.48 10.65 10.28 0 600 -0.0
20/03/2023
10.48
 1,000 10.94 10.94 10.48 0 0 -0.0
17/03/2023
10.94
 100 10.73 10.94 10.94 0 0 -0.0
16/03/2023
10.73
 1,500 10.90 10.90 10.73 0 0 -0.0
15/03/2023
10.90
 3,400 10.94 10.94 10.69 0 0 -0.0
14/03/2023
10.94
 37,400 10.94 10.94 10.69 0 500 -0.0
13/03/2023
10.94
 4,000 10.94 10.94 10.73 0 0 -0.0
10/03/2023
10.94
 6,000 10.98 11.02 10.77 0 0 -0.0
09/03/2023
10.98
 2,700 10.94 10.98 10.73 0 200 -0.0
08/03/2023
10.94
 4,800 10.94 10.94 10.73 0 300 -0.0
07/03/2023
10.94
 3,100 10.85 11.10 10.90 0 0 -0.0
06/03/2023
10.85
 800 10.85 11.22 10.77 0 0 -0.0
03/03/2023
10.85
 100 10.85 10.85 10.85 0 0 -0.0
02/03/2023
10.85
 600 10.90 10.90 10.85 0 0 -0.0
01/03/2023
10.90
 500 10.98 11.06 10.81 0 0 -0.0
28/02/2023
10.98
 3,600 11.02 11.18 10.98 0 0 -0.0
27/02/2023
11.02
 3,000 11.10 11.10 10.81 0 0 -0.0
24/02/2023
11.10
 2,200 10.94 11.10 10.90 0 0 -0.0
23/02/2023
10.94
 500 11.10 11.27 10.90 0 0 -0.0
22/02/2023
11.10
 2,800 11.18 11.18 10.77 0 0 -0.0
21/02/2023
11.18
 29,600 11.31 11.31 10.69 0 0 -0.0
20/02/2023
11.31
 20,700 11.27 11.35 11.14 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |