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)
04/01/2022
14.36
 104,500 14.40 14.47 14.25 1,900 0 0.0
31/12/2021
14.25
 69,400 14.40 14.40 14.18 200 0 0.0
30/12/2021
14.40
 123,600 14.25 14.40 14.11 0 0 0
29/12/2021
14.40
 89,100 14.40 14.54 14.25 0 1,800 0.0
28/12/2021
14.40
 139,500 14.33 14.54 14.33 3,600 0 0.1
27/12/2021
14.33
 76,500 14.65 14.65 14.25 600 400 0.0
24/12/2021
14.25
 156,100 14.54 14.68 13.90 0 3,700 -0.1
23/12/2021
14.54
 234,900 14.68 14.68 14.04 100 79,100 -1.6
22/12/2021
14.68
 199,200 14.40 14.79 14.40 5,000 0 0.1
21/12/2021
14.40
 84,800 14.47 14.50 14.25 0 3,500 -0.1
20/12/2021
14.25
 139,900 14.25 14.65 14.25 1,000 3,300 0.0
17/12/2021
14.58
 113,000 14.72 14.72 14.54 3,400 0 0.1
16/12/2021
14.72
 94,200 14.68 14.75 14.54 2,500 0 0.1
15/12/2021
14.68
 65,100 14.97 14.97 14.54 0 3,400 -0.1
14/12/2021
14.82
 116,100 14.47 15.25 14.47 2,000 3,900 0.0
13/12/2021
14.61
 108,900 14.58 14.68 14.33 4,000 300 0.1
10/12/2021
14.25
 126,200 14.04 14.25 13.83 6,200 0 0.1
09/12/2021
13.93
 47,100 13.90 13.97 13.79 2,600 0 0.1
08/12/2021
13.90
 38,600 14.22 14.22 13.90 3,900 0 0.1
07/12/2021
13.97
 120,900 13.68 13.97 13.65 7,600 0 0.1
06/12/2021
13.54
 157,000 14.25 14.25 13.54 900 2,400 0.0
03/12/2021
14.25
 127,400 14.54 14.54 14.25 700 9,800 -0.2
02/12/2021
14.43
 152,700 14.54 14.54 14.36 300 6,900 -0.1
01/12/2021
14.54
 101,100 14.47 14.58 14.43 0 3,500 -0.1
30/11/2021
14.47
 253,500 14.61 14.72 14.25 500 5,900 -0.1
29/11/2021
14.54
 252,500 14.33 14.72 13.90 2,000 5,000 -0.1
26/11/2021
14.82
 192,700 15.18 15.32 14.82 3,100 9,900 -0.1
25/11/2021
15.25
 131,600 15.36 15.36 14.97 0 3,000 -0.1
24/11/2021
15.18
 125,100 15.11 15.25 14.90 4,000 6,700 -0.1
23/11/2021
15.04
 157,200 14.47 15.07 14.47 10,300 1,300 0.2
22/11/2021
14.54
 260,200 15.64 15.75 14.54 1,900 6,000 -0.1
19/11/2021
15.61
 405,900 16.07 16.39 15.61 2,100 8,700 -0.1
18/11/2021
16.07
 311,200 16.39 16.39 16.04 0 3,200 -0.1
17/11/2021
16.29
 241,000 16.68 16.68 16.25 200 1,000 0.0
16/11/2021
16.68
 259,900 16.46 16.86 16.25 9,400 3,800 0.1
15/11/2021
16.43
 445,500 16.25 16.61 16.25 10,800 1,300 0.2
12/11/2021
16.61
 387,000 17.00 17.11 16.57 3,000 12,600 -0.2
11/11/2021
16.96
 458,100 17.07 17.39 16.89 0 32,900 -0.8
10/11/2021
17.07
 388,200 17.25 17.46 17.00 2,500 35,800 -0.8
09/11/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/11/2021
17.25
 408,600 17.11 17.39 16.75 3,400 4,400 0.0
08/11/2021
16.89
 239,100 17.07 17.17 16.75 24,100 2,500 0.5
05/11/2021
16.89
 276,400 17.56 17.56 16.86 0 0 0
04/11/2021
17.25
 260,600 16.68 17.32 16.47 50,800 400 1.2
03/11/2021
16.68
 640,100 17.74 17.74 16.68 28,800 29,900 0.0
02/11/2021
17.39
 875,500 16.26 17.39 16.04 45,200 3,300 1.0
01/11/2021
16.26
 238,200 15.90 16.61 15.76 5,200 200 0.1
29/10/2021
15.83
 182,400 15.90 16.11 15.69 2,100 100 0.0
28/10/2021
15.90
 224,800 16.15 16.33 15.73 400 500 0.0
27/10/2021
16.19
 221,000 16.96 16.96 16.19 700 5,000 -0.1
26/10/2021
16.26
 342,800 15.73 16.26 15.55 15,400 0 0.3
25/10/2021
15.55
 203,700 15.58 15.90 15.55 6,200 0 0.1
22/10/2021
15.76
 134,300 16.15 16.15 15.73 1,100 3,300 0.0
21/10/2021
15.90
 44,000 15.94 16.04 15.69 3,300 0 0.1
20/10/2021
15.94
 221,800 15.55 16.43 15.55 7,100 800 0.1
19/10/2021
15.58
 190,500 15.51 15.83 15.51 1,700 2,800 0.0
18/10/2021
15.83
 243,200 16.72 16.72 15.83 15,600 700 0.3
15/10/2021
16.26
 159,900 16.40 16.75 16.19 0 900 0.0
14/10/2021
16.47
 335,700 16.08 16.96 15.90 9,500 0 0.2
13/10/2021
16.08
 152,100 15.87 16.19 15.69 6,300 2,000 0.1
12/10/2021
15.87
 189,100 16.33 16.33 15.62 2,900 0 0.1
11/10/2021
16.43
 140,700 16.26 16.47 16.11 0 1,200 0
08/10/2021
16.47
 128,300 16.61 16.61 16.33 0 0 0
07/10/2021
16.64
 273,600 16.82 17.10 16.54 2,000 0 0.0
06/10/2021
16.54
 217,700 15.55 16.54 15.55 0 0 0
05/10/2021
15.55
 98,200 15.69 15.69 15.51 0 0 0
04/10/2021
15.69
 133,200 16.08 16.08 15.41 0 0 0
01/10/2021
16.04
 125,800 15.97 16.26 15.76 3,200 100 0.1
30/09/2021
15.97
 74,100 16.68 16.68 15.80 0 0 0
29/09/2021
15.97
 158,600 14.95 15.97 14.88 0 0 0
28/09/2021
14.95
 203,500 14.84 15.27 14.35 1,200 0 0.0
27/09/2021
15.20
 340,700 16.26 16.82 15.12 0 1,000 0.0
24/09/2021
16.26
 241,600 16.68 16.79 16.19 7,000 0 0.2
23/09/2021
16.68
 346,100 16.68 17.81 16.40 0 0 0
22/09/2021
16.68
 354,800 17.25 17.25 16.47 0 0 0
21/09/2021
17.10
 400,600 16.82 17.39 16.47 1,100 0 0.0
20/09/2021
17.63
 448,000 18.31 18.31 17.25 0 2,200 -0.1
17/09/2021
17.14
 868,700 16.26 17.14 16.26 0 0 0
16/09/2021
16.04
 423,200 15.69 16.61 15.69 0 0 0
15/09/2021
16.26
 733,700 16.93 17.17 15.51 0 21,100 -0.5
14/09/2021
16.68
 463,700 16.68 16.68 16.68 0 0 0
13/09/2021
15.62
 795,900 15.20 15.62 14.98 0 100 0.0
10/09/2021
14.63
 538,000 13.75 14.63 13.75 0 0 0
09/09/2021
13.68
 87,000 13.50 13.68 13.36 0 0 0
08/09/2021
13.57
 83,800 13.71 13.89 13.43 0 2,000 0.0
07/09/2021
13.64
 215,000 14.31 14.31 13.64 0 3,000 -0.1
06/09/2021
13.99
 360,300 13.39 13.99 13.36 0 0 0
01/09/2021
13.11
 116,000 12.76 13.11 12.72 15,800 0 0.3
31/08/2021
12.86
 110,800 12.97 13.00 12.76 1,200 100 0.0
30/08/2021
12.86
 82,900 12.55 12.93 12.55 100 0 0.0
27/08/2021
12.51
 157,300 12.58 12.58 12.37 1,500 0 0.0
26/08/2021
12.58
 27,400 12.58 12.93 12.55 1,700 0 0.0
25/08/2021
12.79
 24,400 13.00 13.00 12.58 0 900 0.0
24/08/2021
12.93
 106,800 13.00 13.08 12.44 1,300 0 0.0
23/08/2021
13.00
 82,800 12.90 13.29 12.90 0 0 0
20/08/2021
12.90
 167,500 13.32 13.57 12.90 0 9,600 -0.2
19/08/2021
13.32
 250,900 12.69 13.32 12.69 0 500 0.0
18/08/2021
12.69
 53,200 12.65 12.69 12.55 0 200 0.0
17/08/2021
12.69
 49,400 12.65 12.72 12.58 6,300 0 0.1
16/08/2021
12.62
 74,800 12.65 12.72 12.47 0 0 0
13/08/2021
12.65
 48,800 12.93 12.93 12.47 500 0 0

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