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)
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
14.43
 62,170 14.51 14.74 14.16 0 0 0
13/07/2020
14.51
 17,600 14.47 14.80 14.36 0 0 0
10/07/2020
14.47
 160,340 14.40 14.66 13.47 5,000 0 0.1
09/07/2020
14.40
 66,660 14.62 15.10 14.40 0 0 0
08/07/2020
14.62
 28,810 14.62 14.95 14.58 0 0 0
07/07/2020
14.62
 69,500 14.73 14.95 14.51 0 0 0
06/07/2020
14.73
 22,650 15.10 15.17 14.69 0 50 -0.0
03/07/2020
15.10
 31,730 15.17 15.17 14.80 0 0 0
02/07/2020
15.17
 185,950 14.66 15.25 14.14 0 0 0
01/07/2020
14.66
 48,870 14.06 15.03 14.14 90 0 0.0
30/06/2020
14.06
 98,190 14.80 14.88 14.06 0 6,110 -0.1
29/06/2020
14.80
 131,730 15.88 15.88 14.80 0 6,110 -0.1
26/06/2020
15.88
 188,260 15.32 16.29 14.80 0 6,110 -0.1
25/06/2020
15.32
 156,910 14.43 15.43 14.21 0 0 0
24/06/2020
14.43
 105,540 15.40 15.58 14.43 0 0 0
23/06/2020
15.40
 259,410 14.62 15.62 14.95 0 0 0
22/06/2020
14.62
 239,410 13.69 14.62 13.77 0 0 0
19/06/2020
13.69
 393,260 12.81 13.69 12.92 39,810 0 0.7
18/06/2020
12.81
 32,010 12.58 12.88 12.10 15,190 0 0.3
17/06/2020
12.58
 31,320 12.58 12.88 11.99 0 3,000 -0.1
16/06/2020
12.58
 25,750 11.77 12.58 11.77 0 0 0
15/06/2020
11.77
 33,750 12.36 12.66 11.55 0 0 0
12/06/2020
12.36
 56,810 12.14 12.36 11.55 0 2,500 -0.0
11/06/2020
12.14
 108,720 12.88 13.32 12.14 0 0 0
10/06/2020
12.88
 40,810 13.69 13.69 12.81 0 0 0
09/06/2020
13.69
 77,150 13.21 13.69 13.03 5,110 0 0.1
08/06/2020
13.21
 209,260 12.36 13.21 12.29 13,690 0 0.2
05/06/2020
12.36
 170,500 11.77 12.58 11.84 0 0 0
04/06/2020
11.77
 50,110 11.70 11.84 11.70 0 0 0
03/06/2020
11.70
 9,680 11.62 11.70 11.58 0 0 0
02/06/2020
11.62
 33,250 11.66 11.73 11.51 0 0 0
01/06/2020
11.66
 28,760 11.47 11.77 11.55 6,000 0 0.1
29/05/2020
11.47
 17,080 11.47 11.62 11.25 0 0 0
28/05/2020
11.47
 37,330 11.70 11.84 11.47 0 0 0
27/05/2020
11.70
 18,610 11.99 12.29 11.70 0 5,000 -0.1
26/05/2020
11.99
 85,610 11.70 12.07 11.73 0 0 0
25/05/2020
11.70
 38,310 11.77 11.77 11.51 0 2,000 -0.0
22/05/2020
11.77
 29,560 11.84 11.84 11.47 10,000 3,000 0.1
21/05/2020
11.84
 46,000 11.47 11.84 11.40 0 6,000 -0.1
20/05/2020
11.47
 36,690 11.95 11.95 11.44 0 0 0
19/05/2020
11.95
 15,480 11.99 11.99 11.70 0 0 0
18/05/2020
11.99
 21,480 11.70 12.44 11.77 0 0 0
15/05/2020
11.70
 15,710 11.84 11.84 11.55 0 0 0
14/05/2020
11.84
 44,730 11.62 12.21 11.40 0 0 0
13/05/2020
11.62
 79,060 12.14 12.14 11.55 10 0 0.0
12/05/2020
12.14
 35,670 12.40 12.51 11.92 2,500 0 0.0
11/05/2020
12.40
 89,790 12.21 12.84 12.29 10 0 0.0
08/05/2020
12.21
 126,050 11.44 12.21 11.10 0 0 0
07/05/2020
11.44
 15,450 11.70 11.99 11.10 0 0 0
06/05/2020
11.70
 22,960 11.33 11.70 11.33 0 0 0
05/05/2020
11.33
 201,620 11.81 12.62 11.33 0 0 0
04/05/2020
11.81
 45,780 11.07 11.81 11.81 0 0 0
29/04/2020
11.07
 33,060 10.36 11.07 11.07 0 0 0
28/04/2020
10.36
 80,140 9.70 10.36 9.99 0 0 0
27/04/2020
9.70
 14,350 9.59 9.85 9.48 0 0 0
24/04/2020
9.59
 5,010 9.44 9.59 9.25 0 0 0
23/04/2020
9.44
 20,110 9.18 9.55 8.88 0 0 0
22/04/2020
9.18
 6,180 9.18 9.40 9.03 0 0 0
21/04/2020
9.18
 3,010 9.48 9.48 9.10 0 0 0
20/04/2020
9.48
 9,230 9.29 9.48 9.25 0 0 0
17/04/2020
9.29
 8,580 9.29 9.55 9.25 0 0 0
16/04/2020
9.29
 15,190 9.55 9.55 9.25 0 0 0
15/04/2020
9.55
 16,720 9.36 9.55 9.29 0 0 0
14/04/2020
9.36
 2,060 9.36 9.62 9.36 0 0 0
13/04/2020
9.36
 12,720 9.33 9.62 9.33 0 0 0
10/04/2020
9.33
 8,960 9.40 9.62 9.33 0 0 0
09/04/2020
9.40
 18,490 9.48 9.62 9.40 0 0 0
08/04/2020
9.48
 2,180 9.55 9.62 9.48 0 0 0
07/04/2020
9.55
 3,210 9.77 9.77 9.48 0 0 0
06/04/2020
9.77
 32,820 9.33 9.77 9.25 0 2,000 -0.0
03/04/2020
9.33
 6,750 9.25 9.62 9.25 0 0 0
01/04/2020
9.25
 1,700 8.88 9.25 9.18 0 0 0
31/03/2020
8.88
 8,100 9.03 9.25 8.88 0 0 0
30/03/2020
9.03
 6,850 8.96 9.03 8.81 0 0 0
27/03/2020
8.96
 2,140 8.81 9.10 8.81 0 0 0
26/03/2020
8.81
 21,800 9.40 9.40 8.81 0 0 0
25/03/2020
9.40
 1,090 9.55 9.55 9.40 1,000 0 0.0
24/03/2020
9.55
 4,010 9.10 9.55 8.88 0 0 0
23/03/2020
9.10
 15,730 9.29 9.29 9.03 0 0 0
20/03/2020
9.29
 6,460 9.25 9.40 9.25 0 0 0
19/03/2020
9.25
 16,730 9.33 9.62 9.03 1,000 0 0.0
18/03/2020
9.33
 19,650 9.25 9.33 8.70 1,000 0 0.0
17/03/2020
9.25
 5,480 9.40 9.62 9.18 50 0 0.0
16/03/2020
9.40
 6,630 9.44 9.92 9.40 0 0 0
13/03/2020
9.44
 17,480 9.55 9.55 8.96 0 0 0
12/03/2020
9.55
 27,080 9.85 9.85 9.18 600 0 0.0
11/03/2020
9.85
 14,130 9.92 9.92 9.62 1,000 0 0.0
10/03/2020
9.92
 27,140 9.62 10.29 9.62 0 0 0
09/03/2020
9.62
 4,040 10.07 10.07 9.55 0 0 0
06/03/2020
10.07
 82,280 10.07 10.14 9.99 0 0 0
05/03/2020
10.07
 53,010 10.07 10.07 10.07 0 0 0
04/03/2020
10.07
 29,400 10.29 10.29 10.07 0 0 0
03/03/2020
10.29
 4,600 10.29 10.36 10.29 2,300 0 0.0
02/03/2020
10.29
 5,000 10.36 10.36 10.07 690 0 0.0
28/02/2020
10.36
 3,020 10.73 10.73 10.36 0 0 0
27/02/2020
10.73
 4,160 10.29 10.73 10.29 230 0 0.0
26/02/2020
10.29
 10,760 10.07 10.36 10.07 1,000 0 0.0
25/02/2020
10.07
 36,100 10.29 10.36 9.99 0 0 0
24/02/2020
10.29
 34,170 10.36 10.36 9.99 0 0 0
21/02/2020
10.36
 10 10.29 10.36 10.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |