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)
25/10/2022
12.13
 12,700 12.28 12.28 11.63 0 0 0
24/10/2022
12.28
 16,700 12.32 12.40 11.63 0 100 0.0
21/10/2022
12.40
 16,100 12.40 12.48 12.32 0 0 0
20/10/2022
12.48
 4,100 12.40 12.48 12.40 0 200 0.0
19/10/2022
12.75
 1,600 12.79 12.79 12.75 0 0 0
18/10/2022
12.75
 4,100 12.90 12.90 12.67 0 0 0.0
17/10/2022
12.87
 1,100 12.63 12.98 12.56 0 0 0.0
14/10/2022
12.63
 2,300 12.48 12.94 12.48 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
13/10/2022
12.59
 1,900 12.48 13.02 12.40 0 0 0.0
12/10/2022
12.36
 4,100 12.13 12.74 12.13 0 400 0.0
11/10/2022
12.51
 4,500 12.51 12.51 12.36 0 0 0.0
10/10/2022
12.82
 7,100 12.59 12.82 12.55 0 0 0.0
07/10/2022
12.70
 9,600 12.36 12.70 12.29 0 0 0.0
06/10/2022
12.74
 11,800 12.74 12.89 12.13 0 0 0.0
05/10/2022
12.74
 7,300 12.44 12.74 12.29 0 0 0.0
04/10/2022
12.51
 6,200 12.55 12.59 12.51 0 0 0.0
03/10/2022
12.85
 29,000 12.89 12.89 12.78 0 0 0.0
30/09/2022
12.89
 16,800 12.82 12.89 12.82 0 0 0.0
29/09/2022
12.89
 19,900 13.04 13.04 12.89 400 0 0.0
28/09/2022
13.01
 19,300 13.04 13.04 12.85 0 300 0.0
27/09/2022
13.04
 7,800 12.97 13.04 12.97 200 0 0.0
26/09/2022
13.04
 31,500 13.12 13.12 12.97 0 200 0.0
23/09/2022
13.12
 500 13.08 13.12 13.08 0 0 0.0
22/09/2022
13.12
 2,800 12.89 13.12 12.89 0 0 0.0
21/09/2022
13.04
 4,000 13.12 13.12 12.93 500 1,100 0.0
20/09/2022
13.12
 21,600 12.89 13.12 12.89 0 0 0.0
19/09/2022
13.12
 6,200 12.97 13.12 12.89 0 0 0.0
16/09/2022
13.04
 16,600 13.04 13.12 13.04 0 0 0.0
15/09/2022
13.16
 5,700 13.12 13.16 13.12 0 0 0.0
14/09/2022
13.16
 8,400 13.16 13.16 13.12 0 0 0.0
13/09/2022
13.16
 13,200 13.04 13.16 12.97 0 0 0.0
12/09/2022
13.16
 2,200 12.97 13.16 12.97 0 0 0.0
09/09/2022
13.01
 5,900 13.04 13.16 13.01 100 0 0.0
08/09/2022
13.04
 7,200 13.04 13.20 13.01 0 0 0.0
07/09/2022
13.04
 18,300 13.27 13.27 13.04 0 0 0.0
06/09/2022
13.31
 17,600 13.16 13.31 13.16 0 0 0.0
05/09/2022
13.27
 1,800 13.23 13.31 13.16 0 0 0.0
31/08/2022
13.23
 5,700 13.16 13.27 13.16 100 0 0.0
30/08/2022
13.31
 18,400 13.27 13.35 13.23 0 0 0.0
29/08/2022
13.27
 12,200 13.27 13.31 13.12 0 0 0.0
26/08/2022
13.27
 14,300 13.23 13.27 13.23 0 0 0.0
25/08/2022
13.27
 6,900 13.27 13.31 13.27 0 0 0.0
24/08/2022
13.27
 19,600 13.27 13.35 13.27 0 0 0.0
23/08/2022
13.27
 12,000 13.20 13.27 13.20 0 0 0.0
22/08/2022
13.20
 55,300 13.20 13.35 13.16 0 0 0.0
19/08/2022
13.20
 17,500 13.20 13.27 13.16 100 0 0.0
18/08/2022
13.20
 11,600 13.20 13.27 13.16 0 0 0.0
17/08/2022
13.20
 17,000 13.20 13.31 13.20 0 0 0.0
16/08/2022
13.20
 16,200 13.27 13.27 13.20 0 0 0.0
15/08/2022
13.20
 8,200 13.20 13.27 13.12 0 0 0.0
12/08/2022
13.20
 4,400 13.23 13.27 13.08 0 0 0.0
11/08/2022
13.23
 13,400 13.27 13.27 13.16 0 0 0.0
10/08/2022
13.27
 12,100 13.08 13.27 13.08 0 0 0.0
09/08/2022
13.27
 24,500 13.08 13.27 13.08 0 0 0.0
08/08/2022
13.16
 47,000 13.12 13.27 13.12 0 0 0.0
05/08/2022
13.12
 50,700 13.50 13.61 13.04 0 0 0.0
04/08/2022
13.35
 105,700 13.04 13.46 13.04 0 0 0.0
03/08/2022
12.97
 9,500 12.97 13.01 12.93 0 200 0.0
02/08/2022
13.01
 10,600 13.04 13.04 13.01 0 300 0.0
01/08/2022
13.04
 23,400 13.01 13.04 12.63 100 500 0.0
29/07/2022
13.01
 4,400 12.97 13.01 12.97 0 1,300 0.0
28/07/2022
12.93
 8,800 13.01 13.12 12.93 0 600 0.0
27/07/2022
13.12
 2,000 13.20 13.20 12.93 100 800 0.0
26/07/2022
13.20
 7,800 13.27 13.27 12.97 0 300 0.0
25/07/2022
13.12
 41,800 13.08 13.23 12.89 100 400 0.0
22/07/2022
13.12
 6,500 13.04 13.20 13.01 0 600 0.0
21/07/2022
13.04
 63,000 13.57 13.57 13.04 100 1,400 0.0
20/07/2022
13.01
 32,400 13.12 13.12 12.85 0 200 0.0
19/07/2022
12.97
 21,800 12.51 13.04 12.51 200 200 0
18/07/2022
13.01
 5,700 13.27 13.27 13.01 0 500 0.0
15/07/2022
12.97
 9,600 12.97 12.97 12.89 0 400 0.0
14/07/2022
12.97
 7,900 12.89 12.97 12.89 0 200 0.0
13/07/2022
12.93
 3,200 12.89 12.97 12.89 0 500 0.0
12/07/2022
12.93
 7,700 12.89 13.12 12.82 0 500 0.0
11/07/2022
12.93
 16,400 12.89 13.20 12.89 0 300 0.0
08/07/2022
12.89
 12,800 12.82 12.97 12.82 1,200 0 0.0
07/07/2022
12.89
 24,700 12.97 12.97 12.82 0 800 0.0
06/07/2022
12.82
 67,800 12.85 12.89 12.59 0 600 0.0
05/07/2022
12.74
 15,100 12.78 12.82 12.66 0 300 0.0
04/07/2022
12.78
 70,000 12.55 12.89 12.55 0 900 0.0
01/07/2022
12.66
 19,000 12.44 12.70 12.44 0 100 0.0
30/06/2022
12.70
 44,800 12.74 13.04 12.70 0 400 0.0
29/06/2022
12.74
 8,600 12.51 12.74 12.51 0 600 0.0
28/06/2022
12.55
 46,300 12.55 12.63 12.36 0 700 0.0
27/06/2022
12.55
 9,100 12.48 12.59 12.48 0 500 0.0
24/06/2022
12.48
 25,300 12.51 12.51 12.48 0 700 0.0
23/06/2022
12.51
 25,300 12.44 12.51 12.44 0 600 0.0
22/06/2022
12.44
 38,200 12.44 12.51 12.44 0 700 0.0
21/06/2022
12.44
 26,000 12.32 12.51 12.32 0 900 0.0
20/06/2022
12.51
 95,500 12.51 12.89 12.44 0 12,200 -0.2
17/06/2022
12.51
 25,800 12.66 12.70 12.29 0 1,200 0.0
16/06/2022
12.74
 17,000 12.63 12.82 12.63 900 100 0.0
15/06/2022
12.66
 47,600 12.74 12.78 12.63 0 1,900 0.0
14/06/2022
12.78
 56,900 12.59 12.89 12.59 0 100 0.0
13/06/2022
12.55
 75,000 12.51 12.74 12.51 300 700 0.0
10/06/2022
12.70
 62,500 12.59 12.74 12.59 900 0 0.0
09/06/2022
12.74
 17,300 12.93 13.04 12.74 700 0 0.0
08/06/2022
12.93
 25,900 12.51 12.93 12.51 300 500 0.0
07/06/2022
12.78
 60,200 12.51 13.35 12.51 0 0 0
06/06/2022
12.51
 26,900 12.51 12.74 12.44 1,100 0 0.0

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