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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |