CTCP Viễn thông - Tin học Bưu điện (ict)

11.90
-0.05
(-0.42%)
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
(2024-08-20) 		-0.60 -4.80% 495,600 -10,400 -0.1
11.85
12.50
11.90
2 tháng
(2024-07-22) 		-0.88 -6.87% 1,385,000 -2,500 -0.0
11.85
13.07
11.90
3 tháng
(2024-06-21) 		-6.40 -34.98% 6,347,900 14,690 0.2
11.85
18.30
11.90
6 tháng
(2024-03-25) 		0.23 1.94% 12,418,600 27,490 0.4
11.15
18.30
11.90
12 tháng
(2023-09-25) 		0.60 5.34% 14,921,800 28,490 0.4
10.71
18.30
11.90
24 tháng
(2022-09-30) 		-2.84 -19.26% 17,264,200 15,290 -1.3
10.50
18.30
11.90
36 tháng
(2021-10-05) 		-5.88 -33.05% 45,044,400 23,890 -0.4
10.50
19.88
11.90
60 tháng
(2020-01-15) 		-1.79 -13.10% 83,055,000 162,470 1.9
8.81
22.62
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2020
18.25
 150,560 17.67 18.88 17.94 9,390 0 0.2
01/12/2020
17.67
 637,320 16.54 17.67 16.07 1,530 0 0.0
30/11/2020
16.54
 116,950 16.61 17.16 16.26 0 0 0
27/11/2020
16.61
 49,960 16.54 16.61 16.15 0 0 0
26/11/2020
16.54
 23,470 16.65 16.65 16.22 0 0 0
25/11/2020
16.65
 47,380 16.69 16.77 16.61 0 90 -0.0
24/11/2020
16.69
 337,750 15.60 16.69 15.52 50 780 -0.0
23/11/2020
15.60
 24,900 15.48 15.68 15.60 960 0 0.0
20/11/2020
15.48
 12,510 15.41 15.99 15.48 100 0 0.0
19/11/2020
15.41
 21,890 15.37 15.41 15.29 0 0 0
18/11/2020
15.37
 29,470 15.05 16.11 15.05 0 500 -0.0
17/11/2020
15.05
 3,280 14.98 15.21 15.05 0 0 0
16/11/2020
14.98
 22,600 15.13 15.21 14.82 500 0 0.0
13/11/2020
15.13
 18,890 14.90 15.21 14.86 0 0 0
12/11/2020
14.90
 5,860 15.05 15.05 14.82 0 0 0
11/11/2020
15.05
 14,490 15.05 15.21 14.66 100 0 0.0
10/11/2020
15.05
 27,650 15.02 15.60 15.02 0 10 -0.0
09/11/2020
15.02
 35,190 14.66 15.13 14.66 0 0 0
06/11/2020
14.66
 7,620 14.74 14.82 14.51 200 0 0.0
05/11/2020
14.74
 12,060 14.74 14.74 14.43 0 0 0
04/11/2020
14.74
 2,660 14.82 15.21 14.59 0 0 0
03/11/2020
14.82
 5,460 14.82 15.21 14.47 0 0 0
02/11/2020
14.82
 2,540 14.90 15.64 14.59 50 0 0.0
30/10/2020
14.90
 14,630 14.55 15.37 14.82 110 0 0.0
29/10/2020
14.55
 63,130 14.08 14.74 13.96 730 0 0.0
28/10/2020
14.08
 135,900 15.13 15.13 14.08 2,050 0 0.0
27/10/2020
15.13
 105,200 15.76 15.76 14.74 0 0 0
26/10/2020
15.76
 31,340 16.15 16.15 15.68 290 0 0.0
23/10/2020
16.15
 180 16.15 16.22 16.15 0 0 0
22/10/2020
16.15
 6,480 16.19 16.19 16.07 0 0 0
21/10/2020
16.19
 17,920 15.76 16.22 15.76 300 0 0.0
20/10/2020
15.76
 44,730 15.83 16.22 15.68 100 0 0.0
19/10/2020
15.83
 29,070 15.99 15.99 15.83 100 0 0.0
16/10/2020
15.99
 5,380 16.22 16.22 15.95 0 0 0
15/10/2020
16.22
 167,290 16.38 16.38 15.60 0 0 0
14/10/2020
16.38
 6,400 16.50 16.54 16.30 0 0 0
13/10/2020
16.50
 2,960 16.58 16.58 16.42 0 0 0
12/10/2020
16.58
 60,140 16.61 16.69 16.38 300 0 0.0
09/10/2020
16.61
 58,630 16.19 16.61 16.19 500 0 0.0
08/10/2020
16.19
 29,280 16.22 16.38 16.15 0 0 0
07/10/2020
16.22
 14,730 16.30 16.38 16.15 300 0 0.0
06/10/2020
16.30
 14,230 16.30 16.46 16.30 30 0 0.0
05/10/2020
16.30
 23,630 16.26 16.38 16.26 570 0 0.0
02/10/2020
16.26
 32,700 16.26 16.61 16.15 600 0 0.0
01/10/2020
16.26
 63,750 16.54 16.54 16.26 50 0 0.0
30/09/2020
16.54
 40,390 16.54 16.61 16.38 550 0 0.0
29/09/2020
16.54
 24,610 16.69 17.00 16.54 0 0 0
28/09/2020
16.69
 27,040 16.69 16.85 16.46 400 0 0.0
25/09/2020
16.69
 52,050 16.93 17.00 16.69 1,260 0 0.0
24/09/2020
16.93
 57,160 16.77 16.93 16.54 3,590 250 0.1
23/09/2020
16.77
 135,630 16.42 17.00 16.54 200 0 0.0
22/09/2020
16.42
 56,930 16.19 16.46 16.07 0 0 0
21/09/2020
16.19
 64,100 16.15 16.54 16.07 0 150 -0.0
18/09/2020
16.15
 8,400 16.07 16.34 16.07 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |