CTCP Viễn thông - Tin học Bưu điện (ict)

13
0
(0%)
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
(2024-11-04) 		0.70 5.69% 2,550,400 4,700 0.1
12.20
14.30
13
2 tháng
(2024-10-07) 		1.25 10.64% 3,258,000 7,000 0.1
11.65
14.30
13
3 tháng
(2024-09-05) 		0.70 5.69% 3,745,700 7,400 0.1
11.65
14.30
13
6 tháng
(2024-06-07) 		-1.22 -8.58% 12,728,600 16,200 0.3
11.65
18.30
13
12 tháng
(2023-12-11) 		2.10 19.21% 17,313,500 20,700 0.3
10.76
18.30
13
24 tháng
(2022-12-15) 		0.77 6.32% 20,335,400 14,500 -1.4
10.50
18.30
13
36 tháng
(2021-12-20) 		-3.30 -20.23% 36,338,300 -72,300 -2.6
10.50
18.30
13
60 tháng
(2020-01-15) 		-0.69 -5.07% 86,629,100 154,480 1.8
8.81
22.62
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2021
15.27
 145,100 15.27 15.35 14.95 900 700 0.0
29/04/2021
15.27
 166,700 15.84 15.88 15.27 1,800 200 0.0
28/04/2021
15.84
 67,700 15.72 16.00 15.51 4,700 0 0.1
27/04/2021
15.72
 64,000 15.88 15.88 15.47 1,500 100 0.0
26/04/2021
15.88
 89,100 16.24 16.24 15.84 300 4,900 -0.1
23/04/2021
16.24
 93,800 16.04 16.24 15.76 2,500 800 0.0
22/04/2021
16.04
 60,700 15.76 16.40 15.76 200 2,400 -0.0
20/04/2021
15.76
 534,700 16.64 17.25 15.51 5,600 0 0.1
19/04/2021
16.64
 514,600 17.29 17.29 16.12 3,900 700 0.1
16/04/2021
17.29
 38,700 17.45 17.61 17.13 0 1,100 -0.0
15/04/2021
17.45
 85,300 17.78 17.78 17.37 0 1,700 -0.0
14/04/2021
17.78
 76,100 17.78 17.94 17.53 0 1,900 -0.0
13/04/2021
17.78
 67,000 18.10 18.18 17.78 1,500 600 0.0
12/04/2021
18.10
 79,800 18.02 18.34 17.86 2,400 100 0.1
09/04/2021
18.02
 109,600 17.98 18.10 17.78 2,800 0 0.1
08/04/2021
17.98
 56,500 18.14 18.26 17.98 900 200 0.0
07/04/2021
18.14
 137,300 18.18 18.18 17.78 0 700 -0.0
06/04/2021
18.18
 87,400 18.50 18.50 17.86 1,100 4,000 -0.1
05/04/2021
18.50
 102,100 18.54 18.58 18.18 1,200 400 0.0
02/04/2021
18.54
 133,400 18.58 18.58 18.34 3,100 0 0.1
01/04/2021
18.58
 52,200 18.58 18.58 18.30 2,300 0 0.1
31/03/2021
18.58
 45,700 18.83 18.83 18.34 1,500 400 0.0
30/03/2021
18.83
 49,400 18.46 18.91 18.22 2,200 500 0.0
29/03/2021
18.46
 24,700 18.26 19.15 18.30 1,600 0 0.0
26/03/2021
18.26
 78,200 18.26 18.42 17.37 2,600 0 0.1
25/03/2021
18.26
 119,700 18.58 18.66 17.78 800 0 0.0
24/03/2021
18.58
 125,700 19.11 19.11 18.58 1,300 0 0.0
23/03/2021
19.11
 129,600 19.39 19.51 19.11 3,000 0 0.1
22/03/2021
19.39
 164,600 19.03 19.80 18.83 0 0 0
19/03/2021
19.03
 46,900 19.23 19.23 19.03 0 0 0
18/03/2021
19.23
 105,600 19.43 19.71 19.23 0 100 -0.0
17/03/2021
19.43
 522,200 18.18 19.43 18.10 0 85,000 -2.0
16/03/2021
18.18
 45,300 18.34 18.34 18.06 0 0 0
15/03/2021
18.34
 68,200 18.02 18.50 17.90 0 1,000 -0.0
12/03/2021
18.02
 78,500 18.10 18.58 17.98 0 0 0
11/03/2021
18.10
 160,900 18.42 18.42 17.57 1,100 0 0.0
10/03/2021
18.42
 82,300 17.37 18.42 17.21 1,000 0 0.0
09/03/2021
17.37
 112,400 17.53 17.53 17.29 0 0 0
08/03/2021
17.53
 94,700 17.45 18.10 17.53 0 0 0
05/03/2021
17.45
 117,500 17.74 17.74 17.05 100 0 0.0
04/03/2021
17.74
 84,600 18.58 18.75 17.37 100 1,000 -0.0
03/03/2021
18.58
 137,000 17.78 18.99 18.54 0 0 0
02/03/2021
17.78
 199,800 16.64 17.78 16.52 49,400 0 1.0
01/03/2021
16.64
 276,900 16.56 16.73 16.16 200 1,000 -0.0
26/02/2021
16.56
 59,200 16.85 16.85 16.32 0 4,600 -0.1
25/02/2021
16.85
 206,400 16.97 17.29 16.16 2,000 0 0.0
24/02/2021
16.97
 80,700 16.97 17.29 16.81 0 0 0
23/02/2021
16.97
 191,700 17.61 17.61 16.81 2,400 0 0.1
22/02/2021
17.61
 60,100 17.69 17.78 17.37 0 0 0
19/02/2021
17.69
 35,900 17.69 17.78 17.61 800 0 0.0
18/02/2021
17.69
 81,000 17.78 17.82 17.37 1,800 0 0.0
17/02/2021
17.78
 114,300 17.21 18.18 17.05 400 0 0.0
09/02/2021
17.21
 109,000 17.37 17.41 16.97 400 0 0.0
08/02/2021
17.37
 44,700 17.74 18.34 17.13 0 200 -0.0
05/02/2021
17.74
 34,300 17.37 17.78 17.37 200 0 0.0
04/02/2021
17.37
 87,300 17.94 17.94 17.29 2,000 13,700 -0.3
03/02/2021
17.94
 26,200 17.45 18.02 16.64 0 0 0
02/02/2021
17.45
 220,600 18.26 18.26 17.01 3,800 0 0.1
01/02/2021
18.26
 185,000 19.63 19.63 18.26 2,200 0 0.0
29/01/2021
19.63
 23,200 18.79 19.80 17.61 300 1,100 -0.0
28/01/2021
18.79
 117,200 20.20 20.20 18.79 100 300 -0.0
27/01/2021
20.20
 89,900 21.01 21.01 19.80 500 0 0.0
26/01/2021
21.01
 112,500 20.85 21.01 19.88 3,000 0 0.1
25/01/2021
20.85
 69,500 21.21 21.21 20.85 1,000 0 0.0
22/01/2021
21.21
 91,600 20.85 21.33 20.85 0 0 0
21/01/2021
20.85
 96,600 20.85 21.01 20.68 3,000 0 0.1
20/01/2021
20.85
 126,000 20.36 21.01 19.15 0 0 0
19/01/2021
20.36
 79,200 21.82 22.62 20.32 0 0 0
18/01/2021
21.82
 75,500 22.14 22.22 21.82 100 1,000 -0.0
15/01/2021
22.14
 42,100 22.54 22.79 22.14 0 0 0
14/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2021
22.54
 56,400 22.54 22.62 22.06 1,000 0 0.0
13/01/2021
22.54
 103,900 22.62 23.40 22.54 6,900 0 0.2
12/01/2021
22.62
 119,000 22.46 22.85 22.39 100 0 0.0
11/01/2021
22.46
 473,700 21.06 22.46 21.06 100 200 -0.0
08/01/2021
21.06
 50,500 20.90 21.06 20.87 200 0 0.0
07/01/2021
20.90
 125,200 21.06 21.06 20.75 200 0 0.0
06/01/2021
21.06
 149,700 21.22 21.29 21.06 300 0 0.0
05/01/2021
21.22
 96,100 21.45 21.45 21.14 0 0 0
04/01/2021
21.45
 163,400 20.98 21.84 21.06 200 900 -0.0
31/12/2020
20.98
 34,630 20.83 21.22 20.44 0 20 -0.0
30/12/2020
20.83
 38,730 20.90 21.14 20.59 600 0 0.0
29/12/2020
20.90
 71,960 21.26 21.84 20.75 210 0 0.0
28/12/2020
21.26
 280,830 19.89 21.26 20.28 0 0 0
25/12/2020
19.89
 148,260 19.89 20.12 19.50 0 0 0
24/12/2020
19.89
 114,880 19.97 20.63 19.03 0 0 0
23/12/2020
19.97
 301,790 18.68 19.97 18.56 0 7,000 -0.2
22/12/2020
18.68
 122,010 18.68 18.72 18.25 0 21,320 -0.5
21/12/2020
18.68
 115,240 18.72 18.80 18.56 500 22,500 -0.5
18/12/2020
18.72
 101,790 18.72 18.95 18.49 0 4,100 -0.1
17/12/2020
18.72
 122,550 18.68 18.88 18.49 0 10,000 -0.2
16/12/2020
18.68
 69,270 18.64 19.19 18.64 370 100 0.0
15/12/2020
18.64
 160,960 18.49 18.72 18.49 130 20,380 -0.5
14/12/2020
18.49
 173,240 17.86 18.68 17.78 0 0 0
11/12/2020
17.86
 90,850 18.10 18.25 17.78 0 0 0
10/12/2020
18.10
 59,050 18.64 18.64 17.94 3,080 0 0.1
09/12/2020
18.64
 133,880 18.95 18.95 18.41 2,500 0 0.1
08/12/2020
18.95
 205,160 17.78 18.95 17.71 44,100 500 1.0
07/12/2020
17.78
 190,220 17.71 17.78 17.39 23,700 0 0.5
04/12/2020
17.71
 157,720 18.06 18.10 17.32 0 0 0
03/12/2020
18.06
 46,750 18.25 18.72 18.02 1,610 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |