CTCP Viễn thông - Tin học Bưu điện (ict)

17.10
0.10
(0.59%)
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
(2026-09-08) 		0.25 1.47% 206,300 0 0
17
17.25
17.10
2 tháng
(2026-08-10) 		0.15 0.88% 334,100 -2,000 0.0
17
17.25
17.10
3 tháng
(2026-07-10) 		0.85 5.18% 485,500 -2,000 0.0
16.40
17.25
17.10
6 tháng
(2026-04-13) 		0.47 2.82% 921,200 -2,000 0.0
16.31
17.53
17.10
12 tháng
(2025-10-13) 		0.24 1.40% 10,377,100 -18,600 -0.4
16.21
24.13
17.10
24 tháng
(2024-10-18) 		6.71 63.66% 27,975,700 -111,500 -1.7
9.88
24.13
17.10
36 tháng
(2023-10-24) 		7.10 69.91% 42,846,600 -105,410 -1.6
9.37
24.13
17.10
60 tháng
(2021-11-03) 		0.57 3.42% 68,736,000 -212,610 -4.8
9.18
24.13
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
10.15
 8,600 10.08 10.15 10.08 0 1,400 0.0
21/03/2023
10.04
 2,700 9.88 10.04 9.69 0 600 0.0
20/03/2023
9.88
 1,000 10.08 10.08 9.88 0 0 0.0
17/03/2023
10.31
 100 10.31 10.31 10.31 0 0 0.0
16/03/2023
9.65
 16,800 10.11 10.11 9.65 0 0 0.0
15/03/2023
10.27
 3,400 10.15 10.31 10.08 0 0 0.0
14/03/2023
10.31
 37,400 10.15 10.31 10.08 0 500 0.0
13/03/2023
10.31
 4,000 10.19 10.31 10.11 0 0 0.0
10/03/2023
10.31
 6,000 10.31 10.39 10.15 0 0 0.0
09/03/2023
10.35
 2,700 10.31 10.35 10.11 0 200 0.0
08/03/2023
10.31
 4,800 10.11 10.31 10.11 0 300 0.0
07/03/2023
10.31
 3,100 10.46 10.46 10.27 0 0 0.0
06/03/2023
10.23
 800 10.58 10.58 10.15 0 0 0.0
03/03/2023
10.23
 100 10.23 10.23 10.23 0 0 0.0
02/03/2023
10.23
 600 10.27 10.27 10.23 0 0 0.0
01/03/2023
10.27
 500 10.19 10.42 10.19 0 0 0.0
28/02/2023
10.35
 3,600 10.54 10.54 10.35 0 0 0.0
27/02/2023
10.39
 3,000 10.46 10.46 10.19 0 0 0.0
24/02/2023
10.46
 2,200 10.31 10.46 10.27 0 0 0.0
23/02/2023
10.31
 500 10.62 10.62 10.27 0 0 0.0
22/02/2023
10.46
 2,800 10.27 10.46 10.15 0 0 0.0
21/02/2023
10.54
 29,600 10.54 10.54 10.08 0 0 0.0
20/02/2023
10.66
 20,700 10.54 10.70 10.50 0 100 0.0
17/02/2023
10.62
 2,100 10.62 10.62 10.62 100 0 0.0
16/02/2023
10.54
 21,400 10.54 10.66 10.54 0 0 0.0
15/02/2023
10.54
 1,500 10.54 10.54 10.54 0 0 0.0
14/02/2023
10.62
 1,600 10.70 10.70 10.62 0 0 0.0
13/02/2023
10.73
 1,500 10.54 10.73 10.54 0 0 0.0
10/02/2023
10.73
 7,500 10.50 10.73 10.50 0 0 0.0
09/02/2023
10.77
 3,400 10.77 10.77 10.77 0 0 0.0
08/02/2023
10.77
 400 10.62 10.77 10.62 100 0 0.0
07/02/2023
10.62
 7,200 10.73 10.73 10.58 0 0 0.0
06/02/2023
10.73
 12,800 10.70 10.73 10.54 0 0 0.0
03/02/2023
10.70
 600 11.28 11.32 10.70 0 0 0.0
02/02/2023
10.58
 15,800 10.97 10.97 10.58 0 0 0.0
01/02/2023
10.97
 4,300 11.24 11.24 10.93 100 0 0.0
31/01/2023
10.97
 300 10.97 10.97 10.93 0 0 0.0
30/01/2023
10.93
 24,700 11.24 11.59 10.89 0 0 0.0
27/01/2023
11.32
 21,200 11.20 11.47 11.20 0 0 0.0
19/01/2023
10.85
 3,100 10.85 10.93 10.77 0 0 0.0
18/01/2023
10.85
 11,900 10.73 10.85 10.73 0 0 0.0
17/01/2023
10.73
 500 10.73 10.73 10.58 0 0 0.0
16/01/2023
10.73
 300 10.50 10.73 10.50 0 0 0.0
13/01/2023
10.73
 8,000 10.81 10.85 10.73 0 0 0.0
12/01/2023
10.66
 400 10.66 10.66 10.66 0 0 0.0
11/01/2023
10.66
 4,200 10.54 10.70 10.54 0 0 0.0
10/01/2023
10.54
 2,700 10.85 10.85 10.50 0 100 0.0
09/01/2023
10.62
 5,400 10.62 10.62 10.62 0 0 -0.1
06/01/2023
10.62
 6,600 10.85 10.85 10.54 0 0 -0.1
05/01/2023
10.54
 9,200 10.70 10.73 10.54 0 0 -0.1
04/01/2023
10.70
 300 10.70 10.70 10.70 0 0 -0.1
03/01/2023
10.70
 5,700 10.54 10.81 10.54 0 0 -0.1
30/12/2022
10.73
 900 10.50 10.73 10.50 0 0 -0.1
29/12/2022
10.62
 800 10.54 10.62 10.54 0 0 -0.1
28/12/2022
10.62
 1,800 10.27 10.62 10.27 0 0 -0.1
27/12/2022
10.70
 2,100 10.50 10.70 10.46 0 0 -0.1
26/12/2022
10.62
 8,600 10.70 10.73 10.15 0 0 -0.1
23/12/2022
10.77
 1,000 10.81 10.81 10.70 0 0 -0.1
22/12/2022
10.66
 3,300 10.58 10.85 10.58 0 0 -0.1
21/12/2022
10.81
 3,500 10.85 10.85 10.66 0 0 -0.1
20/12/2022
10.85
 16,500 10.81 10.85 10.62 0 0 -0.1
19/12/2022
10.85
 3,100 10.66 10.85 10.58 0 0 -0.1
16/12/2022
10.85
 47,500 10.77 11.16 10.77 0 0 -0.1
15/12/2022
10.70
 2,000 10.70 10.70 10.70 0 0 -0.1
14/12/2022
10.62
 9,400 10.62 10.70 10.62 0 6,800 -0.1
13/12/2022
10.50
 7,800 10.62 10.70 10.46 0 0 0.0
12/12/2022
10.70
 2,600 10.77 10.77 10.70 0 0 0.0
09/12/2022
10.73
 2,400 10.93 10.93 10.39 0 0 0.0
08/12/2022
10.93
 3,900 10.85 10.93 10.73 0 0 0.0
07/12/2022
10.85
 2,400 10.70 10.85 10.70 0 0 0.0
06/12/2022
10.70
 6,900 10.85 11.01 10.70 0 0 0.0
05/12/2022
10.85
 27,700 10.97 10.97 10.85 0 0 0.0
02/12/2022
10.97
 1,200 11.01 11.01 10.85 0 0 0.0
01/12/2022
10.85
 34,000 10.93 11.24 10.77 0 0 0.0
30/11/2022
11.12
 55,800 10.70 11.16 10.70 0 0 0.0
29/11/2022
10.66
 16,500 10.85 10.85 10.23 0 0 0.0
28/11/2022
10.85
 21,600 9.84 11.20 9.84 0 0 0.0
25/11/2022
10.58
 21,200 11.24 11.24 10.54 0 0 0.0
24/11/2022
10.77
 1,700 10.62 10.89 10.62 0 0 0.0
23/11/2022
11.24
 900 11.51 11.51 10.93 0 0 0.0
22/11/2022
11.32
 8,800 11.63 11.63 10.97 0 0 0.0
21/11/2022
11.20
 3,400 11.01 11.32 10.97 500 0 0.0
18/11/2022
11.43
 2,400 11.24 11.55 10.93 0 0 0.0
17/11/2022
11.51
 5,900 11.08 11.51 11.01 0 0 0.0
16/11/2022
11.63
 11,600 11.32 11.63 10.54 0 0 0.0
15/11/2022
11.32
 20,200 11.63 11.63 10.81 0 0 0.0
14/11/2022
11.63
 7,600 11.20 12.01 11.20 0 0 0.0
11/11/2022
12.01
 1,600 11.24 12.01 11.24 0 0 0.0
10/11/2022
11.63
 6,800 11.78 11.78 11.08 0 0 0.0
09/11/2022
11.86
 900 12.01 12.13 11.66 0 0 0.0
08/11/2022
11.70
 900 12.05 12.05 11.63 0 0 0.0
07/11/2022
11.66
 600 12.36 12.36 11.66 0 0 0.0
04/11/2022
12.01
 100 12.01 12.01 12.01 0 0 0.0
03/11/2022
12.09
 4,500 11.70 12.09 11.66 0 0 0.0
02/11/2022
12.17
 1,600 11.66 12.17 11.66 0 0 0.0
01/11/2022
12.21
 800 12.21 12.21 12.01 0 0 0.0
31/10/2022
12.21
 8,700 11.70 12.21 11.24 0 0 0.0
28/10/2022
11.70
 17,500 11.86 12.67 11.63 0 0 0.0
27/10/2022
11.94
 9,700 11.63 12.01 11.28 0 300 0.0
26/10/2022
11.63
 16,300 12.01 12.13 11.63 100 0 0.0

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