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)
20/02/2023
11.31
 20,700 11.27 11.35 11.14 0 100 -0.0
17/02/2023
11.27
 2,100 11.18 11.27 11.27 100 0 0.0
16/02/2023
11.18
 21,400 11.18 11.31 11.18 0 0 0.0
15/02/2023
11.18
 1,500 11.27 11.27 11.18 0 0 0.0
14/02/2023
11.27
 1,600 11.39 11.39 11.27 0 0 0.0
13/02/2023
11.39
 1,500 11.39 11.39 11.18 0 0 0.0
10/02/2023
11.39
 7,500 11.43 11.43 11.14 0 0 0.0
09/02/2023
11.43
 3,400 11.43 11.43 11.43 0 0 0.0
08/02/2023
11.43
 400 11.27 11.43 11.27 100 0 0.0
07/02/2023
11.27
 7,200 11.39 11.39 11.22 0 0 0.0
06/02/2023
11.39
 12,800 11.35 11.39 11.18 0 0 0.0
03/02/2023
11.35
 600 11.22 12.01 11.35 0 0 0.0
02/02/2023
11.22
 15,800 11.64 11.64 11.22 0 0 0.0
01/02/2023
11.64
 4,300 11.64 11.92 11.59 100 0 0.0
31/01/2023
11.64
 300 11.59 11.64 11.59 0 0 -0.0
30/01/2023
11.59
 24,700 12.01 12.29 11.55 0 0 -0.0
27/01/2023
12.01
 21,200 11.51 12.17 11.88 0 0 -0.0
19/01/2023
11.51
 3,100 11.51 11.59 11.43 0 0 -0.0
18/01/2023
11.51
 11,900 11.39 11.51 11.39 0 0 -0.0
17/01/2023
11.39
 500 11.39 11.39 11.22 0 0 -0.0
16/01/2023
11.39
 300 11.39 11.39 11.14 0 0 -0.0
13/01/2023
11.39
 8,000 11.31 11.51 11.39 0 0 -0.0
12/01/2023
11.31
 400 11.31 11.31 11.31 0 0 -0.0
11/01/2023
11.31
 4,200 11.18 11.35 11.18 0 0 -0.0
10/01/2023
11.18
 2,700 11.27 11.51 11.14 0 100 -0.0
09/01/2023
11.27
 5,400 11.27 11.27 11.27 0 0 -0.1
06/01/2023
11.27
 6,600 11.18 11.51 11.18 0 0 -0.1
05/01/2023
11.18
 9,200 11.35 11.39 11.18 0 0 -0.1
04/01/2023
11.35
 300 11.35 11.35 11.35 0 0 -0.1
03/01/2023
11.35
 5,700 11.39 11.47 11.18 0 0 -0.1
30/12/2022
11.39
 900 11.27 11.39 11.14 0 0 -0.1
29/12/2022
11.27
 800 11.27 11.27 11.18 0 0 -0.1
28/12/2022
11.27
 1,800 11.35 11.35 10.90 0 0 -0.1
27/12/2022
11.35
 2,100 11.27 11.35 11.10 0 0 -0.1
26/12/2022
11.27
 8,600 11.43 11.43 10.77 0 0 -0.1
23/12/2022
11.43
 1,000 11.31 11.47 11.35 0 0 -0.1
22/12/2022
11.31
 3,300 11.47 11.51 11.22 0 0 -0.1
21/12/2022
11.47
 3,500 11.51 11.51 11.31 0 0 -0.1
20/12/2022
11.51
 16,500 11.51 11.51 11.27 0 0 -0.1
19/12/2022
11.51
 3,100 11.51 11.51 11.22 0 0 -0.1
16/12/2022
11.51
 47,500 11.35 11.84 11.43 0 0 -0.1
15/12/2022
11.35
 2,000 11.27 11.35 11.35 0 0 -0.1
14/12/2022
11.27
 9,400 11.14 11.35 11.27 0 6,800 -0.1
13/12/2022
11.14
 7,800 11.35 11.35 11.10 0 0 0.0
12/12/2022
11.35
 2,600 11.39 11.43 11.35 0 0 0.0
09/12/2022
11.39
 2,400 11.59 11.59 11.02 0 0 0.0
08/12/2022
11.59
 3,900 11.51 11.59 11.39 0 0 0.0
07/12/2022
11.51
 2,400 11.35 11.51 11.35 0 0 0.0
06/12/2022
11.35
 6,900 11.51 11.68 11.35 0 0 0.0
05/12/2022
11.51
 27,700 11.64 11.64 11.51 0 0 0.0
02/12/2022
11.64
 1,200 11.51 11.68 11.51 0 0 0.0
01/12/2022
11.51
 34,000 11.80 11.92 11.43 0 0 0.0
30/11/2022
11.80
 55,800 11.31 11.84 11.35 0 0 0.0
29/11/2022
11.31
 16,500 11.51 11.51 10.85 0 0 0.0
28/11/2022
11.51
 21,600 11.22 11.88 10.44 0 0 0.0
25/11/2022
11.22
 21,200 11.43 11.92 11.18 0 0 0.0
24/11/2022
11.43
 1,700 11.92 11.92 11.27 0 0 0.0
23/11/2022
11.92
 900 12.01 12.21 11.59 0 0 0.0
22/11/2022
12.01
 8,800 11.88 12.33 11.64 0 0 0.0
21/11/2022
11.88
 3,400 12.13 12.13 11.64 500 0 0.0
18/11/2022
12.13
 2,400 12.21 12.25 11.59 0 0 -0.0
17/11/2022
12.21
 5,900 12.33 12.33 11.68 0 0 -0.0
16/11/2022
12.33
 11,600 12.01 12.33 11.18 0 0 -0.0
15/11/2022
12.01
 20,200 12.33 12.33 11.47 0 0 -0.0
14/11/2022
12.33
 7,600 12.75 12.75 11.88 0 0 -0.0
11/11/2022
12.75
 1,600 12.33 12.75 11.92 0 0 -0.0
10/11/2022
12.33
 6,800 12.58 12.58 11.76 0 0 -0.0
09/11/2022
12.58
 900 12.42 12.87 12.38 0 0 -0.0
08/11/2022
12.42
 900 12.38 12.79 12.33 0 0 -0.0
07/11/2022
12.38
 600 12.75 13.12 12.38 0 0 -0.0
04/11/2022
12.75
 100 12.83 12.83 12.75 0 0 -0.0
03/11/2022
12.83
 4,500 12.91 12.91 12.38 0 0 -0.0
02/11/2022
12.91
 1,600 12.95 12.95 12.38 0 0 -0.0
01/11/2022
12.95
 800 12.95 12.95 12.75 0 0 -0.0
31/10/2022
12.95
 8,700 12.42 12.95 11.92 0 0 -0.0
28/10/2022
12.42
 17,500 12.66 13.44 12.33 0 0 -0.0
27/10/2022
12.66
 9,700 12.33 12.75 11.96 0 300 -0.0
26/10/2022
12.33
 16,300 12.87 12.87 12.33 100 0 0.0
25/10/2022
12.87
 12,700 13.03 13.03 12.33 0 0 0
24/10/2022
13.03
 16,700 13.16 13.16 12.33 0 100 -0.0
21/10/2022
13.16
 16,100 13.24 13.24 13.07 0 0 0
20/10/2022
13.24
 4,100 13.53 13.53 13.16 0 200 -0.0
19/10/2022
13.53
 1,600 13.53 13.57 13.53 0 0 0
18/10/2022
13.53
 4,100 13.65 13.69 13.44 0 0 -0.0
17/10/2022
13.65
 1,100 13.40 13.77 13.32 0 0 -0.0
14/10/2022
13.40
 2,300 13.36 13.73 13.24 0 0 -0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
13/10/2022
13.36
 1,900 13.12 13.81 13.16 0 0 -0.0
12/10/2022
13.12
 4,100 13.28 13.52 12.87 0 400 -0.0
11/10/2022
13.28
 4,500 13.60 13.60 13.12 0 0 0.0
10/10/2022
13.60
 7,100 13.48 13.60 13.32 0 0 0.0
07/10/2022
13.48
 9,600 13.52 13.52 13.03 0 0 0.0
06/10/2022
13.52
 11,800 13.52 13.68 12.87 0 0 0.0
05/10/2022
13.52
 7,300 13.28 13.52 13.03 0 0 0.0
04/10/2022
13.28
 6,200 13.64 13.64 13.28 0 0 0.0
03/10/2022
13.64
 29,000 13.68 13.68 13.56 0 0 0.0
30/09/2022
13.68
 16,800 13.68 13.68 13.60 0 0 0.0
29/09/2022
13.68
 19,900 13.80 13.84 13.68 400 0 0.0
28/09/2022
13.80
 19,300 13.84 13.84 13.64 0 300 -0.0
27/09/2022
13.84
 7,800 13.84 13.84 13.76 200 0 0.0
26/09/2022
13.84
 31,500 13.92 13.92 13.76 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |