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)
03/06/2022
12.44
 36,100 12.44 12.48 12.44 200 0 0.0
02/06/2022
12.44
 33,400 12.44 12.51 12.40 600 0 0.0
01/06/2022
12.44
 34,900 12.36 12.48 12.36 400 0 0.0
31/05/2022
12.44
 19,700 12.44 12.48 12.36 1,100 0 0.0
30/05/2022
12.44
 16,700 12.44 12.51 12.36 1,100 0 0.0
27/05/2022
12.44
 29,300 12.44 12.51 12.36 1,500 0 0.0
26/05/2022
12.44
 7,200 12.48 12.51 12.29 1,100 0 0.0
25/05/2022
12.40
 29,900 12.21 12.44 12.21 1,200 0 0.0
24/05/2022
12.21
 14,500 12.29 12.36 12.17 0 100 0.0
23/05/2022
12.21
 12,300 12.40 12.44 12.21 0 200 0.0
20/05/2022
12.21
 76,800 12.17 12.32 12.13 0 200 0.0
19/05/2022
12.40
 36,100 12.29 12.40 12.21 0 0 0.0
18/05/2022
12.66
 12,500 12.74 12.74 12.21 700 100 0.0
17/05/2022
12.48
 25,700 11.98 12.78 11.98 1,300 1,100 0.0
16/05/2022
11.98
 22,200 12.13 12.21 11.98 500 0 0.0
13/05/2022
11.94
 108,300 11.91 12.13 11.83 0 4,200 -0.1
12/05/2022
11.94
 91,500 12.13 12.17 11.94 400 4,000 -0.1
11/05/2022
12.32
 25,000 12.29 12.36 12.17 1,200 0 0.0
10/05/2022
12.29
 89,500 11.79 12.29 11.75 2,000 5,700 -0.1
09/05/2022
11.79
 242,700 12.29 12.36 11.75 0 3,000 0.0
06/05/2022
12.44
 26,000 12.44 12.51 12.13 500 200 0.0
05/05/2022
12.44
 56,400 12.40 12.51 12.32 2,100 4,700 0.0
04/05/2022
12.32
 175,300 12.74 12.74 12.32 200 6,800 -0.1
29/04/2022
12.66
 179,700 12.74 12.74 12.51 11,500 0 0.2
28/04/2022
12.70
 102,500 12.93 12.93 12.66 2,500 7,400 -0.1
27/04/2022
12.74
 145,500 12.48 12.93 12.44 4,200 9,000 -0.1
26/04/2022
12.51
 158,900 11.41 12.51 11.41 10,300 0 0.2
25/04/2022
12.10
 371,300 12.97 13.27 12.10 10,800 6,100 0.1
22/04/2022
12.97
 641,700 13.65 13.73 12.97 2,400 86,000 -1.5
21/04/2022
13.92
 370,400 14.11 14.33 13.92 2,200 300 0.0
20/04/2022
14.94
 159,300 15.74 15.74 14.94 0 8,200 -0.2
19/04/2022: Cổ tức tiền mặt tỉ lệ: 13%
19/04/2022
15.74
 389,700 15.47 16.31 15.47 0 9,300 -0.2
18/04/2022
15.40
 406,300 15.11 15.75 15.07 400 400 0.0
15/04/2022
15.07
 119,000 15.29 15.29 14.97 0 700 0.0
14/04/2022
15.07
 79,100 15.40 15.40 15.04 7,500 2,600 0.1
13/04/2022
15.40
 143,600 14.90 15.57 14.79 10,100 1,300 0.2
12/04/2022
14.90
 185,700 15.11 15.18 14.82 14,300 10,700 0.1
08/04/2022
15.11
 209,800 15.82 15.89 15.11 4,800 10,000 -0.1
07/04/2022
15.72
 447,400 15.36 16.00 15.36 57,400 400 1.3
06/04/2022
15.25
 152,700 14.97 15.32 14.97 600 1,200 0.0
05/04/2022
15.07
 143,700 15.32 15.32 15.04 1,900 1,000 0.0
04/04/2022
15.25
 251,500 14.90 15.32 14.75 5,800 0 0.1
01/04/2022
14.93
 167,800 14.90 15.15 14.82 3,600 3,200 0.0
31/03/2022
15.07
 193,400 15.25 15.40 15.00 1,000 5,500 -0.1
30/03/2022
15.11
 610,900 14.47 15.25 14.47 2,500 1,900 0.0
29/03/2022
14.50
 132,300 14.29 14.61 14.29 6,400 5,000 0.0
28/03/2022
14.36
 95,100 14.40 14.40 14.18 2,400 0 0.0
25/03/2022
14.33
 151,300 14.18 14.40 14.18 5,800 1,700 0.1
24/03/2022
14.22
 90,800 14.33 14.33 14.18 800 0 0.0
23/03/2022
14.29
 113,600 14.25 14.36 14.18 1,300 300 0.0
22/03/2022
14.25
 86,400 14.25 14.40 14.25 2,500 0 0.1
21/03/2022
14.33
 109,200 14.40 14.47 14.25 2,100 0 0.0
18/03/2022
14.47
 119,100 14.29 14.47 14.22 14,800 0 0.3
17/03/2022
14.25
 102,600 14.33 14.40 14.18 6,800 0 0.1
16/03/2022
14.25
 173,500 14.33 14.47 13.90 3,000 0 0.1
15/03/2022
14.40
 72,100 14.29 14.61 14.25 1,200 700 0.0
14/03/2022
14.25
 159,600 15.36 15.36 14.25 2,600 8,100 -0.1
11/03/2022
15.00
 343,600 14.97 15.43 14.72 2,700 100 0.1
10/03/2022
15.04
 162,900 14.82 15.18 14.75 800 700 0.0
09/03/2022
14.97
 86,700 15.18 15.18 14.75 5,500 6,000 0.0
08/03/2022
15.25
 542,900 14.36 15.32 14.33 3,100 2,400 0.0
07/03/2022
14.40
 116,900 14.25 14.47 14.18 5,700 0 0.1
04/03/2022
14.25
 53,500 14.29 14.40 14.25 2,200 0 0.0
03/03/2022
14.29
 92,300 14.33 14.54 14.25 600 100 0.0
02/03/2022
14.25
 74,800 14.40 14.54 14.25 1,500 0 0.0
01/03/2022
14.36
 51,600 14.61 14.61 14.33 700 0 0.0
28/02/2022
14.36
 25,800 14.40 14.40 14.33 200 0 0.0
25/02/2022
14.40
 130,800 14.43 14.75 14.33 1,800 0 0.0
24/02/2022
14.36
 116,900 14.33 14.50 14.11 0 1,300 0.0
23/02/2022
14.36
 33,400 14.25 14.40 14.18 0 200 0.0
22/02/2022
14.25
 37,100 14.47 14.47 14.08 500 600 0.0
21/02/2022
14.50
 63,000 14.29 14.97 14.25 400 100 0.0
18/02/2022
14.29
 60,000 14.50 14.50 14.25 6,700 0 0.1
17/02/2022
14.50
 19,500 14.97 14.97 14.40 3,900 0 0.1
16/02/2022
14.61
 61,800 14.75 14.97 14.43 9,000 0 0.2
15/02/2022
14.75
 179,700 13.68 14.82 13.68 800 1,000 0.0
14/02/2022
13.86
 26,200 14.01 14.01 13.76 1,900 500 0.0
11/02/2022
13.97
 20,900 14.04 14.04 13.90 4,700 0 0.1
10/02/2022
13.93
 36,700 14.01 14.01 13.83 0 0 0
09/02/2022
14.04
 37,900 14.01 14.08 13.97 2,300 0 0.0
08/02/2022
14.01
 35,500 14.08 14.08 13.90 1,600 0 0.0
07/02/2022
14.08
 14,400 14.25 14.25 13.86 1,200 0 0.0
28/01/2022
13.79
 49,000 13.61 13.90 13.58 0 0 0
27/01/2022
13.58
 39,000 13.54 13.65 13.54 0 100 0.0
26/01/2022
13.65
 78,200 13.54 13.68 13.47 0 1,300 0
25/01/2022
13.44
 58,800 13.40 13.44 13.33 0 3,000 -0.1
24/01/2022
13.40
 48,800 13.86 13.86 13.40 1,000 6,400 -0.1
21/01/2022
13.79
 28,200 13.90 13.90 13.47 1,500 1,900 0.0
20/01/2022
13.76
 44,500 13.33 13.76 13.19 3,900 0 0.1
19/01/2022
13.33
 50,000 13.29 13.54 13.26 2,300 1,800 0.0
18/01/2022
13.33
 132,100 13.61 13.61 13.33 100 300 0.0
17/01/2022
13.76
 122,600 13.90 14.04 13.61 1,000 5,700 -0.1
14/01/2022
13.90
 159,400 13.97 13.97 13.54 1,900 0 0.0
13/01/2022
13.97
 119,300 14.11 14.25 13.90 0 11,100 -0.2
12/01/2022
14.11
 127,400 14.25 14.25 13.90 1,700 20,400 -0.4
11/01/2022
14.25
 87,500 14.25 14.36 14.18 100 1,300 0.0
10/01/2022
14.33
 83,800 14.68 14.68 14.33 500 0 0
07/01/2022
14.75
 63,500 15.04 15.04 14.75 500 0 0.0
06/01/2022
14.90
 136,700 14.82 15.11 14.68 4,000 0 0.1
05/01/2022
14.72
 146,600 14.43 14.82 14.33 9,400 0 0.2

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