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)
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
17/09/2020
16.07
 36,160 16.22 16.34 16.03 250 0 0.0
16/09/2020
16.22
 30,960 16.38 16.42 16.07 0 0 0
15/09/2020
16.38
 62,170 16.38 16.42 16.22 200 300 -0.0
14/09/2020
16.38
 61,330 16.30 16.46 16.22 300 0 0.0
11/09/2020
16.30
 64,180 15.95 16.38 15.99 450 2,400 -0.0
10/09/2020
15.95
 27,680 16.19 16.19 15.91 340 0 0.0
09/09/2020
16.19
 74,570 15.64 16.38 15.44 5,090 0 0.1
08/09/2020
15.64
 98,470 15.76 15.99 15.64 0 0 0
07/09/2020
15.76
 115,360 16.30 16.38 15.76 0 1,000 -0.0
04/09/2020
16.30
 57,860 16.46 16.46 16.15 2,550 450 0.0
03/09/2020
16.46
 149,770 16.61 16.61 15.99 10,000 4,130 0.1
01/09/2020
16.61
 104,230 16.77 16.77 16.54 10,300 0 0.2
31/08/2020
16.77
 90,810 16.97 17.32 16.69 1,650 0 0.0
28/08/2020
16.97
 240,900 16.54 17.47 16.54 1,620 0 0.0
27/08/2020
16.54
 39,790 16.38 16.54 16.30 0 0 0
26/08/2020
16.38
 78,190 16.50 16.69 16.34 100 0 0.0
25/08/2020
16.50
 86,960 16.89 16.93 16.38 4,730 0 0.1
24/08/2020
16.89
 140,510 16.77 17.16 16.77 3,000 20 0.1
21/08/2020
16.77
 79,270 16.15 16.77 16.07 0 0 0
20/08/2020
16.15
 37,650 16.50 16.77 16.07 0 0 0
19/08/2020
16.50
 324,160 15.48 16.54 15.44 100 0 0.0
18/08/2020
15.48
 33,080 15.37 15.72 15.29 20 0 0.0
17/08/2020
15.37
 67,840 15.60 15.87 15.33 10,000 0 0.2
14/08/2020
15.60
 61,370 15.91 15.91 15.52 0 0 0
13/08/2020
15.91
 50,210 15.60 15.99 15.68 0 0 0
12/08/2020
15.60
 92,620 15.80 15.95 15.44 0 0 0
11/08/2020
15.80
 181,870 16.38 16.38 15.68 0 0 0
10/08/2020
16.38
 104,660 16.15 16.93 15.99 0 0 0
07/08/2020
16.15
 115,920 15.80 16.77 15.76 0 0 0
06/08/2020
15.80
 622,880 14.82 15.83 14.66 10 0 0.0
05/08/2020
14.82
 42,170 14.59 14.82 14.43 0 0 0
04/08/2020
14.59
 64,690 14.66 15.05 14.59 0 0 0
03/08/2020
14.66
 93,100 13.96 14.78 13.96 0 0 0
31/07/2020
13.96
 11,500 14.59 14.59 13.88 0 0 0
30/07/2020
14.59
 38,440 14.35 14.74 14.20 0 5,000 -0.1
29/07/2020
14.35
 41,800 14.43 14.43 13.73 0 5,000 -0.1
28/07/2020
14.43
 149,640 13.49 14.43 13.65 0 0 0
27/07/2020
13.49
 99,700 14.51 14.51 13.49 70 0 0.0
24/07/2020
14.51
 95,440 14.43 15.29 14.04 0 0 0
23/07/2020
14.43
 6,130 14.74 14.74 14.43 0 0 0
22/07/2020
14.74
 11,480 14.35 14.82 14.35 0 0 0
21/07/2020
14.35
 20,940 14.66 14.74 14.35 0 0 0
20/07/2020
14.66
 45,400 15.13 15.13 14.66 0 0 0
17/07/2020
15.13
 54,390 15.21 15.37 14.98 0 0 0
16/07/2020
15.21
 76,590 15.29 15.44 14.74 40 0 0.0
15/07/2020
15.29
 114,390 14.43 15.41 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |