Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	18.10	13,700	17.95	18.25	17.95	0	0	0
26/01/2026	17.95	39,600	18	18	17.80	0	0	0
23/01/2026	18.25	13,500	18.20	18.30	17.80	0	0	0
22/01/2026	18.20	16,600	18.80	18.80	18.10	0	0	0
21/01/2026	18.30	532,700	17.70	18.80	17.70	0	0	0
20/01/2026	18.80	50,200	19	19.10	18.15	0	0	0
19/01/2026	18.70	11,400	19.20	19.30	18.70	0	0	0
16/01/2026	19.10	131,300	17.90	19.30	17.80	0	2,000	-0.0
15/01/2026	18.10	29,100	17.75	18.10	17.75	0	0	0
14/01/2026	17.80	20,700	18.05	18.05	17.70	0	0	0
13/01/2026	18.05	260,800	18.15	18.15	17.70	0	0	0
12/01/2026	17.70	18,900	18	18	17.70	0	0	0
09/01/2026	17.80	17,400	17.45	17.90	17.30	0	0	0
08/01/2026	17.55	37,100	18	18.10	17.55	0	0	0
07/01/2026	17.95	14,800	18	18.20	17.90	0	0	0
06/01/2026	18.10	287,900	18.30	18.30	18	0	0	0
05/01/2026	18.05	103,500	18	18.05	18	0	0	0
31/12/2025	18	12,200	17.95	18.25	17.90	0	0	0
30/12/2025	17.95	22,300	17.95	18.30	17.90	0	0	0
29/12/2025	17.95	15,600	17.90	18.40	17.90	0	0	0
26/12/2025	17.90	135,600	18	18.05	17.50	0	0	0
25/12/2025	18	38,900	18.05	18.25	18	0	0	0
24/12/2025	18.05	69,800	18.25	18.25	18	0	0	0
23/12/2025	18	52,900	18.45	18.45	18	0	0	0
22/12/2025	18.20	82,500	18.40	18.70	17.90	0	0	0
19/12/2025	18	92,800	18.70	18.70	17.35	0	0	0
18/12/2025	18.65	22,400	19	19	18.25	0	0	0
17/12/2025	18.60	52,500	19	19.35	18.50	0	0	0
16/12/2025	19	51,700	18.40	19.25	18.05	0	0	0
15/12/2025	18.10	149,000	19.35	19.40	18.05	0	0	0
12/12/2025	19.40	61,800	20.10	20.15	19.25	0	0	0
11/12/2025	20.10	100,200	19.65	21	19.65	0	0	0
10/12/2025	20.60	99,400	20.80	21.95	20.60	0	0	0
09/12/2025	22.15	98,100	24.10	24.10	22.15	0	0	0
08/12/2025	23.80	106,000	23.70	24.50	23.10	0	0	0
05/12/2025	22.95	179,600	22.25	23.30	21.80	0	0	0
04/12/2025	22.25	86,100	21.35	22.40	21.20	0	0	0
03/12/2025	21.45	56,100	21.10	21.95	21.10	0	0	0
02/12/2025	21.10	94,700	22.40	22.40	20.50	0	0	0
01/12/2025	22	77,500	22.50	22.50	21.30	0	0	0
28/11/2025	21.95	305,900	21.95	21.95	21.25	0	0	0
27/11/2025	20.55	53,400	20.10	20.55	19.95	0	0	0
26/11/2025	19.25	35,800	18.90	19.70	18.60	0	0	0
25/11/2025	19.20	72,000	20.25	20.45	19.15	0	0	0
24/11/2025	20.50	141,900	21.60	21.60	20.10	0	0	0
21/11/2025	21.60	100,200	22.70	22.70	21.60	0	4,200	-0.1
20/11/2025	21.25	117,600	19.90	21.25	19.90	0	0	0
19/11/2025	19.90	63,500	20.60	20.60	19.60	0	0	0
18/11/2025	20.60	104,200	20.60	21	20	0	0	0
17/11/2025	20.60	85,000	22	22	20.50	0	0	0
14/11/2025	22	201,900	20.15	22.70	19.95	0	0	0
13/11/2025	21.30	264,400	21.75	22.45	21.30	0	1,800	-0.0
12/11/2025	22.90	136,900	24.60	24.60	22.90	0	0	0
11/11/2025	24.60	300,700	26.90	27.35	24.60	0	500	-0.0
10/11/2025	25.60	179,800	25	25.60	23.70	0	0	0
07/11/2025	23.95	263,900	23.80	24	22.50	0	0	0
06/11/2025	22.45	148,400	21	22.45	21	0	0	0
05/11/2025	21	468,700	22.05	22.05	20	0	0	0
04/11/2025	20.65	80,500	20.65	20.65	20.65	0	100	-0.0
03/11/2025	19.30	89,900	19.30	19.30	19.30	0	0	0
31/10/2025	18.05	51,200	19	19.20	18	0	0	0
30/10/2025	18	193,400	19.10	19.10	17.90	0	0	0
29/10/2025	19.10	53,800	20.45	20.45	19.10	0	0	0
28/10/2025	19.25	780,500	18.05	19.25	18	0	0	0
27/10/2025	18	94,500	18	18.10	18	0	0	0
24/10/2025	18	81,200	18.10	18.10	18	0	0	0
23/10/2025	18.05	94,800	18	18.10	18	0	0	0
22/10/2025	18.10	77,500	18.05	18.10	18	0	0	0
21/10/2025	18	60,700	18	18.10	18	0	0	0
20/10/2025	18	205,100	18.25	18.25	17.90	0	0	0
17/10/2025	18.10	79,300	18.15	18.20	18	0	0	0
16/10/2025	18.20	8,300	18.05	18.20	18.05	0	0	0
15/10/2025	18.05	24,800	18.15	18.15	18	0	0	0
14/10/2025	18.05	96,800	18.35	18.35	18	0	0	0
13/10/2025	18.05	61,200	18	18.25	18	0	0	0
10/10/2025	18.05	32,200	18.10	18.20	18	0	0	0
09/10/2025	18.05	39,000	18.50	18.50	18	0	0	0
08/10/2025	18	56,000	18.05	18.50	18	0	0	0
07/10/2025	18	29,700	18.70	18.70	18	0	0	0
06/10/2025	18.30	50,100	18	18.80	18	0	0	0
03/10/2025	18	58,400	18	18.50	17.80	0	0	0
02/10/2025	18	16,500	18.50	18.80	18	0	0	0
01/10/2025	18	32,100	19	19	18	0	0	0
30/09/2025	18.50	53,400	19.70	19.70	18.20	0	0	0
29/09/2025	19.25	191,100	18	19.25	18	0	0	0
26/09/2025	18	106,500	18	18.20	18	0	0	0
25/09/2025	17.95	52,300	17.60	18.30	17.60	0	0	0
24/09/2025	17.95	53,100	17.90	18.90	17.90	0	0	0
23/09/2025	17.90	87,800	17.20	18.20	17.20	0	0	0
22/09/2025	17.90	127,600	18.50	18.60	17.25	0	1,000	-0.0
19/09/2025	18.50	119,800	19.35	19.50	18.45	0	2,000	-0.0
18/09/2025	19.15	195,700	18.60	19.40	18.60	0	0	0
17/09/2025	18.60	396,100	17.60	18.60	17.60	0	0	0
16/09/2025	17.40	277,600	18.55	18.60	17.15	0	0	0
15/09/2025	18.35	352,400	18.35	18.35	17.70	0	100	-0.0
12/09/2025	17.15	112,800	17.15	17.15	17.15	0	0	0
11/09/2025	16.05	263,900	15	16.05	14.85	0	0	0
10/09/2025	15	155,300	14.40	15	14.10	0	0	0
09/09/2025	14.40	93,200	14.40	14.45	14.10	0	0	0
08/09/2025	14.40	136,100	14.25	14.45	14.25	0	0	0

Page:
1
2
3
>>

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

CTCP Viễn thông - Tin học Bưu điện (ict)

THỐNG KÊ GIAO DỊCH