CTCP Viễn thông - Tin học Bưu điện (ict)

18.10
0
(0%)
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
(2025-12-29) 		0 0% 1,635,600 -2,000 -0.0
17.55
19.10
18.10
2 tháng
(2025-11-28) 		-4 -18.22% 3,649,100 -2,000 -0.0
17.55
23.80
18.10
3 tháng
(2025-10-29) 		-1.15 -6.02% 6,856,200 -8,600 -0.2
17.55
25.60
18.10
6 tháng
(2025-07-31) 		4.75 35.98% 13,171,600 -14,900 -0.3
12.75
25.60
18.10
12 tháng
(2025-02-03) 		5.24 41.18% 19,862,900 -96,722 -1.4
10.49
25.60
18.10
24 tháng
(2024-02-07) 		7.65 74.29% 40,210,800 -88,982 -1.2
10.30
25.60
18.10
36 tháng
(2023-02-13) 		6.56 57.62% 43,327,400 -95,382 -1.3
9.74
25.60
18.10
60 tháng
(2021-02-22) 		1.60 9.81% 91,348,900 -103,582 -2.6
9.74
25.60
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
13.92
 500 13.92 13.92 13.88 0 0 -0.0
22/09/2022
13.92
 2,800 13.84 13.92 13.68 0 0 -0.0
21/09/2022
13.84
 4,000 13.92 13.92 13.72 500 1,100 -0.0
20/09/2022
13.92
 21,600 13.92 13.92 13.68 0 0 0.0
19/09/2022
13.92
 6,200 13.84 13.92 13.68 0 0 0.0
16/09/2022
13.84
 16,600 13.96 13.96 13.84 0 0 0.0
15/09/2022
13.96
 5,700 13.96 13.96 13.92 0 0 0.0
14/09/2022
13.96
 8,400 13.96 13.96 13.92 0 0 0.0
13/09/2022
13.96
 13,200 13.96 13.96 13.76 0 0 0.0
12/09/2022
13.96
 2,200 13.80 13.96 13.76 0 0 0.0
09/09/2022
13.80
 5,900 13.84 13.96 13.80 100 0 0.0
08/09/2022
13.84
 7,200 13.84 14.00 13.80 0 0 0.0
07/09/2022
13.84
 18,300 14.12 14.12 13.84 0 0 0.0
06/09/2022
14.12
 17,600 14.08 14.12 13.96 0 0 0.0
05/09/2022
14.08
 1,800 14.04 14.12 13.96 0 0 0.0
31/08/2022
14.04
 5,700 14.12 14.12 13.96 100 0 0.0
30/08/2022
14.12
 18,400 14.08 14.16 14.04 0 0 0.0
29/08/2022
14.08
 12,200 14.08 14.12 13.92 0 0 0.0
26/08/2022
14.08
 14,300 14.08 14.08 14.04 0 0 0.0
25/08/2022
14.08
 6,900 14.08 14.12 14.08 0 0 0.0
24/08/2022
14.08
 19,600 14.08 14.16 14.08 0 0 0.0
23/08/2022
14.08
 12,000 14.00 14.08 14.00 0 0 0.0
22/08/2022
14.00
 55,300 14.00 14.16 13.96 0 0 0.0
19/08/2022
14.00
 17,500 14.00 14.08 13.96 100 0 0.0
18/08/2022
14.00
 11,600 14.00 14.08 13.96 0 0 -0.0
17/08/2022
14.00
 17,000 14.00 14.12 14.00 0 0 -0.0
16/08/2022
14.00
 16,200 14.00 14.08 14.00 0 0 -0.0
15/08/2022
14.00
 8,200 14.00 14.08 13.92 0 0 -0.0
12/08/2022
14.00
 4,400 14.04 14.08 13.88 0 0 -0.0
11/08/2022
14.04
 13,400 14.08 14.08 13.96 0 0 -0.0
10/08/2022
14.08
 12,100 14.08 14.08 13.88 0 0 -0.0
09/08/2022
14.08
 24,500 13.96 14.08 13.88 0 0 -0.0
08/08/2022
13.96
 47,000 13.92 14.08 13.92 0 0 -0.0
05/08/2022
13.92
 50,700 14.16 14.44 13.84 0 0 -0.0
04/08/2022
14.16
 105,700 13.76 14.28 13.84 0 0 -0.0
03/08/2022
13.76
 9,500 13.80 13.80 13.72 0 200 -0.0
02/08/2022
13.80
 10,600 13.84 13.84 13.80 0 300 -0.0
01/08/2022
13.84
 23,400 13.80 13.84 13.40 100 500 -0.0
29/07/2022
13.80
 4,400 13.72 13.80 13.76 0 1,300 -0.0
28/07/2022
13.72
 8,800 13.92 13.92 13.72 0 600 -0.0
27/07/2022
13.92
 2,000 14.00 14.00 13.72 100 800 -0.0
26/07/2022
14.00
 7,800 13.92 14.08 13.76 0 300 -0.0
25/07/2022
13.92
 41,800 13.92 14.04 13.68 100 400 -0.0
22/07/2022
13.92
 6,500 13.84 14.00 13.80 0 600 -0.0
21/07/2022
13.84
 63,000 13.80 14.40 13.84 100 1,400 -0.0
20/07/2022
13.80
 32,400 13.76 13.92 13.64 0 200 -0.0
19/07/2022
13.76
 21,800 13.80 13.84 13.28 200 200 0
18/07/2022
13.80
 5,700 13.76 14.08 13.80 0 500 -0.0
15/07/2022
13.76
 9,600 13.76 13.76 13.68 0 400 -0.0
14/07/2022
13.76
 7,900 13.72 13.76 13.68 0 200 -0.0
13/07/2022
13.72
 3,200 13.72 13.76 13.68 0 500 -0.0
12/07/2022
13.72
 7,700 13.72 13.92 13.60 0 500 -0.0
11/07/2022
13.72
 16,400 13.68 14.00 13.68 0 300 -0.0
08/07/2022
13.68
 12,800 13.68 13.76 13.60 1,200 0 -0.0
07/07/2022
13.68
 24,700 13.60 13.76 13.60 0 800 -0.0
06/07/2022
13.60
 67,800 13.52 13.68 13.36 0 600 -0.0
05/07/2022
13.52
 15,100 13.56 13.60 13.44 0 300 -0.0
04/07/2022
13.56
 70,000 13.44 13.68 13.32 0 900 -0.0
01/07/2022
13.44
 19,000 13.48 13.48 13.20 0 100 -0.0
30/06/2022
13.48
 44,800 13.52 13.84 13.48 0 400 -0.0
29/06/2022
13.52
 8,600 13.32 13.52 13.28 0 600 -0.0
28/06/2022
13.32
 46,300 13.32 13.40 13.12 0 700 -0.0
27/06/2022
13.32
 9,100 13.24 13.36 13.24 0 500 -0.0
24/06/2022
13.24
 25,300 13.28 13.28 13.24 0 700 -0.0
23/06/2022
13.28
 25,300 13.20 13.28 13.20 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |