CTCP Viễn thông - Tin học Bưu điện (ict)

17.70
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
(2026-05-13) 		-0.50 -2.78% 119,700 0 0
17.30
18.60
17.70
2 tháng
(2026-04-13) 		-0.30 -1.69% 357,000 0 0
17.30
18.60
17.70
3 tháng
(2026-03-16) 		-0.25 -1.41% 634,000 0 0
17.30
18.60
17.70
6 tháng
(2025-12-15) 		-0.60 -3.31% 3,653,700 -5,000 -0.1
17.20
19.10
17.70
12 tháng
(2025-06-17) 		5.20 42.28% 16,712,100 -27,100 -0.4
12.10
25.60
17.70
24 tháng
(2024-06-24) 		1.67 10.57% 33,964,300 -108,282 -1.5
10.49
25.60
17.70
36 tháng
(2023-06-28) 		7.06 67.58% 44,051,400 -92,582 -1.3
9.94
25.60
17.70
60 tháng
(2021-07-08) 		4.30 32.60% 83,450,900 -93,582 -2.2
9.74
25.60
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |