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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |