CTCP Viễn thông - Tin học Bưu điện (ict)

17.75
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
(2026-02-11) 		-0.25 -1.40% 265,300 -3,000 -0.1
17.20
18.20
17.75
2 tháng
(2026-01-12) 		-0.15 -0.85% 1,760,100 -5,000 -0.1
17.20
19.10
17.75
3 tháng
(2025-12-15) 		-0.55 -3.04% 3,019,000 -5,000 -0.1
17.20
19.10
17.75
6 tháng
(2025-09-15) 		-0.80 -4.36% 11,483,600 -14,700 -0.3
17.20
25.60
17.75
12 tháng
(2025-03-18) 		4.88 38.54% 18,774,900 -24,222 -0.4
10.49
25.60
17.75
24 tháng
(2024-03-25) 		6.72 61.99% 39,868,000 -93,282 -1.3
10.34
25.60
17.75
36 tháng
(2023-03-29) 		6.53 59.28% 43,769,900 -90,582 -1.2
9.74
25.60
17.75
60 tháng
(2021-04-08) 		0.87 5.19% 88,003,300 -84,882 -2.0
9.74
25.60
17.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |