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)
12/08/2021
12.93
 86,400 12.72 12.93 12.44 0 0 0
11/08/2021
12.72
 76,600 12.58 12.86 12.58 100 0 0.0
10/08/2021
12.51
 82,900 12.19 12.51 12.19 0 0 0
09/08/2021
12.16
 43,400 12.02 12.16 11.94 0 0 0
06/08/2021
12.02
 34,400 12.16 12.16 12.02 200 0 0.0
05/08/2021
12.16
 35,200 11.94 12.16 11.87 0 2,000 0.0
04/08/2021
11.98
 61,100 11.84 12.19 11.84 0 0 0
03/08/2021
11.94
 30,700 11.87 11.94 11.70 0 0 0
02/08/2021
11.87
 41,100 12.05 12.09 11.80 2,000 0 0.0
30/07/2021
12.05
 155,000 11.91 12.05 11.66 0 0 0
29/07/2021
12.02
 14,800 12.02 12.02 11.91 0 0 0
28/07/2021
12.02
 14,000 12.09 12.33 12.02 0 0 0
27/07/2021
12.26
 72,400 12.09 12.40 12.02 500 0 0.0
26/07/2021
11.91
 33,400 11.73 11.98 11.73 0 0 0
23/07/2021
11.70
 46,300 11.94 11.94 11.70 0 0 0
22/07/2021
11.98
 62,300 11.66 11.98 11.66 0 0 0
21/07/2021
11.98
 45,800 11.87 12.02 11.66 30 0 0.0
20/07/2021
11.94
 61,700 11.52 11.94 11.31 400 0 0.0
19/07/2021
11.59
 82,300 11.98 11.98 11.45 600 0 0.0
16/07/2021
12.02
 47,000 11.94 12.05 11.94 0 0 0
15/07/2021
11.94
 60,100 11.80 12.02 11.80 20 0 0.0
14/07/2021
11.80
 29,100 12.02 12.02 11.66 200 0 0.0
13/07/2021
11.94
 54,600 12.09 12.09 11.80 30 0 0.0
12/07/2021
12.02
 174,300 12.37 12.37 11.59 300 0 0.0
09/07/2021
12.44
 77,500 12.37 12.65 12.30 100 200 0.0
08/07/2021
12.44
 51,100 12.65 12.72 12.44 20 0 0.0
07/07/2021
12.69
 125,100 12.72 12.79 12.44 0 0 0
06/07/2021
12.79
 78,500 12.93 13.15 12.79 0 0 0
05/07/2021
12.93
 48,600 13.29 13.29 12.86 0 0 0
02/07/2021
13.29
 31,300 13.29 13.36 13.18 10 100 0.0
01/07/2021
13.29
 25,900 13.29 13.43 13.18 0 0 0
30/06/2021
13.22
 35,000 13.39 13.43 13.18 0 0 0
29/06/2021
13.29
 109,900 13.43 13.64 13.11 0 0 0
28/06/2021
13.57
 76,300 13.64 13.64 13.43 100 0 0.0
25/06/2021
13.64
 81,600 13.43 13.85 13.29 0 70 0.0
24/06/2021
13.85
 29,900 13.78 14.06 13.68 0 0 0
23/06/2021
13.92
 31,600 14.24 14.24 13.68 0 1,800 0.0
22/06/2021
14.10
 190,900 13.68 14.21 13.61 4,100 2,000 0.0
21/06/2021
13.68
 68,200 13.64 13.85 13.64 0 2,000 0.0
18/06/2021
13.64
 60,100 13.43 13.85 13.43 0 200 0.0
17/06/2021
13.57
 188,100 13.08 13.85 13.00 0 1,500 0.0
16/06/2021
13.15
 36,600 13.08 13.22 13.08 1,100 2,000 0.0
15/06/2021
13.08
 45,700 13.11 13.25 13.00 110 250 0.0
14/06/2021
13.15
 63,200 12.83 13.29 12.83 400 900 0.0
11/06/2021
12.83
 47,800 12.83 12.86 12.76 100 2,100 0.0
10/06/2021
12.83
 44,600 12.76 12.86 12.76 0 200 0.0
09/06/2021
12.93
 38,200 12.93 12.97 12.79 0 190 0.0
08/06/2021
12.93
 55,300 13.22 13.25 12.93 3,100 2,800 0.0
07/06/2021
13.04
 35,400 13.08 13.15 12.97 0 20 0.0
04/06/2021
13.11
 60,400 13.15 13.22 12.93 4,000 0 0.1
03/06/2021
13.15
 41,200 12.86 13.15 12.86 4,100 0 0.1
02/06/2021
12.86
 103,000 12.79 12.93 12.72 300 0 0.0
01/06/2021
12.79
 79,700 13.18 13.18 12.79 3,300 0 0.1
31/05/2021
13.04
 55,500 13.43 13.43 12.86 0 300 0.0
28/05/2021
13.46
 31,900 13.50 13.50 13.29 0 100 0.0
27/05/2021
13.50
 37,100 13.85 13.85 13.46 0 300 0.0
26/05/2021
13.71
 111,000 13.50 13.99 13.50 0 4,500 -0.1
25/05/2021
13.50
 44,700 13.08 13.57 13.08 290 0 0.1
24/05/2021
13.04
 27,300 12.93 13.08 12.86 670 0 0.1
21/05/2021
12.83
 49,900 12.40 12.90 12.40 120 140 0.0
20/05/2021
12.47
 93,300 12.79 12.79 12.44 100 1,500 0.0
19/05/2021
12.79
 93,900 13.08 13.08 12.65 100 2,500 0.0
18/05/2021
13.15
 68,600 13.22 13.22 12.97 0 4,300 -0.1
17/05/2021
13.22
 34,700 13.36 13.36 13.15 400 3,000 0.0
14/05/2021
13.25
 46,300 13.39 13.39 13.25 0 3,000 -0.1
13/05/2021
13.29
 60,300 13.46 13.46 13.29 1,400 100 0.0
12/05/2021
13.53
 53,100 13.36 13.57 13.29 3,500 1,800 0.0
11/05/2021
13.36
 64,800 13.36 13.61 13.36 310 80 0.0
10/05/2021
13.43
 65,500 13.46 13.46 13.22 200 2,600 0.0
07/05/2021
13.61
 60,500 13.75 13.78 13.39 4,100 5,900 0.0
06/05/2021
13.75
 36,100 13.92 13.96 13.64 4,600 900 0.1
05/05/2021
13.92
 71,100 13.57 13.99 13.53 3,400 0 0.1
04/05/2021
13.36
 145,100 13.32 13.43 13.08 90 70 0.0
29/04/2021
13.36
 166,700 13.85 13.89 13.36 1,800 200 0.0
28/04/2021
13.85
 67,700 13.75 13.99 13.57 4,700 0 0.1
27/04/2021
13.75
 64,000 13.68 13.85 13.53 1,500 100 0.0
26/04/2021
13.89
 89,100 14.17 14.17 13.85 30 490 -0.1
23/04/2021
14.21
 93,800 13.82 14.21 13.78 250 80 0.0
22/04/2021
14.03
 60,700 13.78 14.35 13.78 200 2,400 0.0
20/04/2021
13.78
 534,700 15.09 15.09 13.57 5,600 0 0.1
19/04/2021
14.56
 514,600 14.98 14.98 14.10 390 70 0.1
16/04/2021
15.12
 38,700 15.20 15.41 14.98 0 110 0.0
15/04/2021
15.27
 85,300 15.55 15.55 15.20 0 1,700 0.0
14/04/2021
15.55
 76,100 15.55 15.69 15.34 0 190 0.0
13/04/2021
15.55
 67,000 15.76 15.90 15.55 1,500 600 0.0
12/04/2021
15.83
 79,800 15.76 16.04 15.62 2,400 100 0.1
09/04/2021
15.76
 109,600 15.73 15.83 15.55 280 0 0.1
08/04/2021
15.73
 56,500 15.87 15.97 15.73 90 20 0.0
07/04/2021
15.87
 137,300 15.90 15.90 15.55 0 70 0.0
06/04/2021
15.90
 87,400 15.97 16.19 15.62 110 400 -0.1
05/04/2021
16.19
 102,100 16.26 16.26 15.90 1,200 400 0.0
02/04/2021
16.22
 133,400 16.26 16.26 16.04 3,100 0 0.1
01/04/2021
16.26
 52,200 16.26 16.26 16.01 2,300 0 0.1
31/03/2021
16.26
 45,700 16.47 16.47 16.04 150 40 0.0
30/03/2021
16.47
 49,400 15.94 16.54 15.94 220 50 0.0
29/03/2021
16.15
 24,700 16.75 16.75 16.01 1,600 0 0.0
26/03/2021
15.97
 78,200 15.90 16.11 15.20 2,600 0 0.1
25/03/2021
15.97
 119,700 16.11 16.33 15.55 80 0 0.0
24/03/2021
16.26
 125,700 16.68 16.68 16.26 130 0 0.0
23/03/2021
16.72
 129,600 17.07 17.07 16.72 3,000 0 0.1

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