CTCP Viễn thông - Tin học Bưu điện (ict)

13.90
-0.50
(-3.47%)
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
(2024-04-17) 		2 16.81% 1,071,900 7,000 0.1
11.60
14.75
13.90
2 tháng
(2024-03-18) 		1.80 14.88% 1,720,500 17,000 0.2
11.60
14.75
13.90
3 tháng
(2024-02-19) 		2.20 18.80% 2,444,500 11,200 0.1
11.60
14.75
13.90
6 tháng
(2023-11-20) 		2.65 23.56% 3,024,200 15,600 0.2
11.15
14.75
13.90
12 tháng
(2023-05-23) 		2.23 19.15% 5,267,600 16,500 0.2
10.93
14.75
13.90
24 tháng
(2022-05-30) 		-0.90 -6.07% 8,424,300 -22,300 -2.0
10.93
15.88
13.90
36 tháng
(2021-06-02) 		-1.41 -9.18% 46,229,600 8,100 -0.8
10.93
20.98
13.90
60 tháng
(2020-01-15) 		-0.35 -2.48% 72,165,000 149,380 1.6
9.17
23.54
13.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.90
-0.50
 91,000 13.90 14.80 13.80 3,400 0 0.0
#2 16/05/2024
14.40
-0.35
 165,900 14.75 14.80 14.20 2,100 1,947 0.0
#3 15/05/2024
14.75
0.85
 184,800 14 14.80 14 2,600 2,500 0.0
#4 14/05/2024
13.90
0.50
 141,600 13.50 13.95 13.40 1,000 200 0.0
#5 13/05/2024
13.40
0.65
 156,500 12.80 13.40 12.80 1,647 300 0.0
#6 10/05/2024
12.75
0.55
 105,800 12.30 13.05 12.05 0 0 0
#7 09/05/2024
12.20
0.10
 8,300 12.30 12.30 12.10 0 0 0
#8 08/05/2024
12.10
0.05
 14,000 12.25 12.25 12.10 0 500 -0.0
#9 07/05/2024
12.05
0.20
 59,400 11.95 12.30 11.90 0 0 0
#10 06/05/2024
11.85
0.15
 11,400 11.80 11.90 11.80 0 0 0
#11 03/05/2024
11.70
-0.10
 9,500 11.80 11.90 11.70 0 0 0
#12 02/05/2024
11.80
0
 21,500 11.70 11.80 11.50 0 0 0
#13 26/04/2024
11.80
0
 9,800 11.80 11.90 11.75 0 0 0
#14 25/04/2024
11.80
0
 4,400 11.95 11.95 11.80 0 0 0
#15 24/04/2024
11.80
0.20
 6,600 11.60 11.90 11.60 0 0 0
#16 23/04/2024
11.60
-0.10
 12,800 11.65 11.70 11.60 100 0 0.0
#17 22/04/2024
11.70
-0.25
 25,600 11.85 11.90 11.55 200 0 0.0
#18 19/04/2024
11.95
0.05
 17,800 11.90 12 11.75 100 0 0.0
#19 17/04/2024
11.90
0.05
 25,200 11.95 11.95 11.90 1,300 0 0.0
#20 16/04/2024
11.85
-0.05
 86,500 11.90 12.10 11.65 0 0 0
#21 15/04/2024
11.90
-0.10
 17,500 11.95 12.10 11.90 0 0 0
#22 12/04/2024
12
0
 25,200 12 12.05 12 0 0 0
#23 11/04/2024
12
0.05
 26,500 11.95 12 11.90 0 0 0
#24 10/04/2024
11.95
-0.05
 26,400 12.15 12.15 11.95 0 100 -0.0
#25 09/04/2024
12
-0.10
 9,400 12.10 12.10 12 0 400 -0.0
#26 08/04/2024
12.10
-0.25
 17,500 12.30 12.30 12 200 0 0.0
#27 05/04/2024
12.35
0.30
 46,600 12 12.35 11.80 3,400 0 0.0
#28 04/04/2024
12.05
0.15
 33,400 11.90 12.15 11.90 0 0 0
#29 03/04/2024
11.90
-0.20
 20,800 12.10 12.10 11.80 0 400 -0.0
#30 02/04/2024
12.10
-0.05
 38,800 12.30 12.30 11.95 500 0 0.0
#31 01/04/2024
12.15
0
 12,800 12.15 12.25 12.15 1,200 0 0.0
#32 29/03/2024
12.15
-0.10
 34,100 12.25 12.25 11.95 0 0 0
#33 28/03/2024
12.25
-0.15
 10,400 12.30 12.40 12.10 0 0 0
#34 27/03/2024
12.40
0.10
 3,400 12.45 12.45 12.30 0 0 0
#35 26/03/2024
12.30
0.15
 18,400 12.10 12.35 12.10 0 0 0
#36 25/03/2024
12.15
-0.05
 29,000 12.20 12.50 12.15 3,000 0 0.0
#37 22/03/2024
12.20
0.10
 18,400 12.10 12.35 11.95 100 0 0.0
#38 21/03/2024
12.10
0.05
 41,500 12.05 12.30 12.05 0 0 0
#39 20/03/2024
12.05
0.05
 56,600 12 12.15 11.90 1,300 0 0.0
#40 19/03/2024
12
-0.10
 28,800 12.10 12.30 12 100 0 0.0
#41 18/03/2024
12.10
-0.40
 46,600 12.50 12.50 11.85 1,100 0 0.0
#42 15/03/2024
12.50
-0.15
 44,600 12.65 12.85 12.30 200 2,800 -0.0
#43 14/03/2024
12.65
0.10
 81,900 12.55 13.20 12.65 300 0 0.0
#44 13/03/2024
12.55
0.80
 190,700 11.75 12.55 11.80 1,500 0 0.0
#45 12/03/2024
11.75
-0.05
 7,600 11.80 11.85 11.70 0 0 0
#46 11/03/2024
11.80
0
 61,400 11.80 11.85 11.60 700 0 0.0
#47 08/03/2024
11.80
-0.10
 9,100 11.90 11.90 11.75 100 0 0.0
#48 07/03/2024
11.90
0.25
 44,000 11.65 11.90 11.70 0 0 0
#49 06/03/2024
11.65
0
 10,700 11.65 11.75 11.65 0 0 0
#50 05/03/2024
11.65
-0.05
 11,100 11.70 11.85 11.65 0 0 0
#51 04/03/2024
11.70
-0.10
 44,400 11.80 11.95 11.70 0 0 0
#52 01/03/2024
11.80
0.15
 27,400 11.65 11.85 11.70 0 0 0
#53 29/02/2024
11.65
-0.10
 31,400 11.75 11.80 11.50 0 0 0
#54 28/02/2024
11.75
0
 10,200 11.75 11.85 11.75 0 0 0
#55 27/02/2024
11.75
-0.05
 20,600 11.80 11.80 11.70 0 5,000 -0.1
#56 26/02/2024
11.80
0
 18,300 11.80 11.90 11.75 0 0 0
#57 23/02/2024
11.80
0
 41,400 11.80 11.85 11.75 0 0 0
#58 22/02/2024
11.80
0.10
 19,100 11.70 11.90 11.70 5,000 0 0.1
#59 21/02/2024
11.70
0
 11,000 11.70 11.70 11.70 0 3,800 -0.0
#60 20/02/2024
11.70
0
 27,900 11.70 11.80 11.60 0 0 0
#61 19/02/2024
11.70
-0.15
 11,200 11.85 11.85 11.50 0 2,000 -0.0
#62 16/02/2024
11.85
0.20
 11,800 11.65 12 11.70 200 0 0.0
#63 15/02/2024
11.65
0.10
 23,100 11.55 12 11.50 4,300 0 0.1
#64 07/02/2024
11.55
0.20
 27,700 11.35 11.65 11.55 0 0 0
#65 06/02/2024
11.35
0.10
 8,100 11.25 11.35 11.15 0 0 0
#66 05/02/2024
11.25
-0.15
 10,500 11.40 11.40 11.25 0 0 0
#67 02/02/2024
11.40
0.10
 1,900 11.30 11.40 11.30 0 0 0
#68 01/02/2024
11.30
0.05
 6,800 11.25 11.35 11.20 0 0 0
#69 31/01/2024
11.25
-0.10
 3,500 11.35 11.35 11.25 0 0 0
#70 30/01/2024
11.35
0
 20,800 11.35 11.45 11.30 0 0 0
#71 29/01/2024
11.35
0
 7,400 11.35 11.50 11.35 0 0 0
#72 26/01/2024
11.35
0.05
 200 11.30 11.35 11.30 0 0 0
#73 25/01/2024
11.30
0
 500 11.30 11.30 11.30 0 0 0
#74 24/01/2024
11.30
-0.15
 5,000 11.45 11.45 11.30 0 0 0
#75 23/01/2024
11.45
0.25
 20,400 11.20 11.45 11.20 0 0 0
#76 22/01/2024
11.20
-0.15
 14,000 11.35 11.35 11.20 0 0 0
#77 19/01/2024
11.35
0.05
 4,800 11.30 11.40 11.30 0 0 0
#78 18/01/2024
11.30
-0.05
 9,100 11.35 11.35 11.30 0 0 0
#79 17/01/2024
11.35
0
 7,300 11.35 11.35 11.35 0 0 0
#80 16/01/2024
11.35
0
 7,100 11.35 11.35 11.30 0 0 0
#81 15/01/2024
11.35
0.05
 5,900 11.30 11.35 11.35 0 0 0
#82 12/01/2024
11.30
-0.05
 1,200 11.35 11.35 11.30 0 0 0
#83 11/01/2024
11.35
0.05
 5,200 11.30 11.35 11.30 0 0 0
#84 10/01/2024
11.30
-0.15
 10,400 11.45 11.45 11.30 0 0 0
#85 09/01/2024
11.45
0.10
 3,900 11.35 11.50 11.40 0 0 0
#86 08/01/2024
11.35
-0.05
 5,800 11.40 11.40 11.30 0 0 0
#87 05/01/2024
11.40
0.05
 14,900 11.35 11.50 11.35 0 0 0
#88 04/01/2024
11.35
0.05
 10,700 11.30 11.40 11.30 0 100 -0.0
#89 03/01/2024
11.30
0
 7,900 11.30 11.30 11.25 0 0 0
#90 02/01/2024
11.30
0
 11,900 11.30 11.30 11.25 0 0 0
#91 29/12/2023
11.30
0.10
 11,600 11.20 11.35 11.20 0 0 0
#92 28/12/2023
11.20
-0.05
 19,500 11.25 11.25 10.80 0 0 0
#93 27/12/2023
11.25
-0.05
 3,500 11.30 11.30 11.25 0 0 0
#94 26/12/2023
11.30
0
 26,300 11.30 11.30 11.20 0 0 0
#95 25/12/2023
11.30
0.10
 7,500 11.20 11.30 11.30 0 0 0
#96 22/12/2023
11.20
-0.15
 5,700 11.35 11.35 11.20 0 0 0
#97 21/12/2023
11.35
0.05
 10,100 11.30 11.35 11.30 0 0 0
#98 20/12/2023
11.30
0.10
 5,100 11.20 11.30 11.20 0 0 0
#99 19/12/2023
11.20
0
 4,100 11.20 11.25 11.15 0 0 0
#100 18/12/2023
11.20
-0.15
 14,800 11.35 11.35 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc