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)
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
22/06/2022
13.20
 38,200 13.20 13.28 13.20 0 700 -0.0
21/06/2022
13.20
 26,000 13.28 13.28 13.07 0 900 -0.0
20/06/2022
13.28
 95,500 13.28 13.68 13.20 0 12,200 -0.2
17/06/2022
13.28
 25,800 13.52 13.52 13.03 0 1,200 -0.0
16/06/2022
13.52
 17,000 13.44 13.60 13.40 900 100 0.0
15/06/2022
13.44
 47,600 13.56 13.56 13.40 0 1,900 -0.0
14/06/2022
13.56
 56,900 13.32 13.68 13.36 0 100 -0.0
13/06/2022
13.32
 75,000 13.48 13.52 13.28 300 700 -0.0
10/06/2022
13.48
 62,500 13.52 13.52 13.36 900 0 0.0
09/06/2022
13.52
 17,300 13.72 13.84 13.52 700 0 0.0
08/06/2022
13.72
 25,900 13.56 13.72 13.28 300 500 -0.0
07/06/2022
13.56
 60,200 13.28 14.16 13.28 0 0 0
06/06/2022
13.28
 26,900 13.20 13.52 13.20 1,100 0 0.0
03/06/2022
13.20
 36,100 13.20 13.24 13.20 200 0 0.0
02/06/2022
13.20
 33,400 13.20 13.28 13.16 600 0 0.0
01/06/2022
13.20
 34,900 13.20 13.24 13.12 400 0 0.0
31/05/2022
13.20
 19,700 13.20 13.24 13.12 1,100 0 0.0
30/05/2022
13.20
 16,700 13.20 13.28 13.12 1,100 0 0.0
27/05/2022
13.20
 29,300 13.20 13.28 13.12 1,500 0 0.0
26/05/2022
13.20
 7,200 13.16 13.28 13.03 1,100 0 0.0
25/05/2022
13.16
 29,900 12.95 13.20 12.95 1,200 0 0.0
24/05/2022
12.95
 14,500 12.95 13.12 12.91 0 100 -0.0
23/05/2022
12.95
 12,300 12.95 13.20 12.95 0 200 -0.0
20/05/2022
12.95
 76,800 13.16 13.16 12.87 0 200 -0.0
19/05/2022
13.16
 36,100 13.44 13.44 12.95 0 0 0.0
18/05/2022
13.44
 12,500 13.24 13.52 12.95 700 100 0.0
17/05/2022
13.24
 25,700 12.71 13.56 12.71 1,300 1,100 0.0
16/05/2022
12.71
 22,200 12.67 12.95 12.71 500 0 0.0
13/05/2022
12.67
 108,300 12.67 12.87 12.55 0 4,200 -0.1
12/05/2022
12.67
 91,500 13.07 13.07 12.67 400 4,000 -0.1
11/05/2022
13.07
 25,000 13.03 13.12 12.91 1,200 0 0.0
10/05/2022
13.03
 89,500 12.51 13.03 12.47 2,000 5,700 -0.1
09/05/2022
12.51
 242,700 13.20 13.20 12.47 0 3,000 -0.0
06/05/2022
13.20
 26,000 13.20 13.28 12.87 500 200 0.0
05/05/2022
13.20
 56,400 13.07 13.28 13.07 2,100 4,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |