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)
22/03/2021
16.96
 164,600 16.47 17.32 16.47 0 0 0
19/03/2021
16.64
 46,900 16.82 16.82 16.64 0 0 0
18/03/2021
16.82
 105,600 17.17 17.25 16.82 0 100 0.0
17/03/2021
17.00
 522,200 15.90 17.00 15.83 0 8,500 -2.0
16/03/2021
15.90
 45,300 15.97 16.04 15.80 0 0 0
15/03/2021
16.04
 68,200 16.19 16.19 15.65 0 1,000 0.0
12/03/2021
15.76
 78,500 15.83 16.26 15.73 0 0 0
11/03/2021
15.83
 160,900 16.11 16.11 15.37 110 0 0.0
10/03/2021
16.11
 82,300 15.20 16.11 15.05 1,000 0 0.0
09/03/2021
15.20
 112,400 15.34 15.34 15.12 0 0 0
08/03/2021
15.34
 94,700 15.55 15.83 15.34 0 0 0
05/03/2021
15.27
 117,500 15.20 15.44 14.91 10 0 0.0
04/03/2021
15.51
 84,600 16.33 16.40 15.20 10 100 0.0
03/03/2021
16.26
 137,000 16.47 16.61 16.22 0 0 0
02/03/2021
15.55
 199,800 14.59 15.55 14.45 49,400 0 1.0
01/03/2021
14.56
 276,900 14.49 14.63 14.14 200 1,000 0.0
26/02/2021
14.49
 59,200 14.56 14.63 14.28 0 460 -0.1
25/02/2021
14.74
 206,400 15.12 15.12 14.14 2,000 0 0.0
24/02/2021
14.84
 80,700 14.84 15.12 14.70 0 0 0
23/02/2021
14.84
 191,700 15.20 15.41 14.70 2,400 0 0.1
22/02/2021
15.41
 60,100 15.51 15.55 15.20 0 0 0
19/02/2021
15.48
 35,900 15.55 15.55 15.41 80 0 0.0
18/02/2021
15.48
 81,000 15.58 15.58 15.20 1,800 0 0.0
17/02/2021
15.55
 114,300 15.20 15.90 14.91 400 0 0.0
09/02/2021
15.05
 109,000 15.20 15.23 14.84 400 0 0.0
08/02/2021
15.20
 44,700 15.51 16.04 14.98 0 200 0.0
05/02/2021
15.51
 34,300 15.20 15.55 15.20 200 0 0.0
04/02/2021
15.20
 87,300 15.20 15.69 15.12 200 1,370 -0.3
03/02/2021
15.69
 26,200 14.56 15.76 14.56 0 0 0
02/02/2021
15.27
 220,600 15.55 15.55 14.88 3,800 0 0.1
01/02/2021
15.97
 185,000 17.17 17.17 15.97 2,200 0 0.0
29/01/2021
17.17
 23,200 15.41 17.32 15.41 300 1,100 0.0
28/01/2021
16.43
 117,200 16.47 16.96 16.43 10 30 0.0
27/01/2021
17.67
 89,900 18.38 18.38 17.32 500 0 0.0
26/01/2021
18.38
 112,500 18.23 18.38 17.39 300 0 0.1
25/01/2021
18.23
 69,500 18.55 18.55 18.23 100 0 0.0
22/01/2021
18.55
 91,600 18.23 18.66 18.23 0 0 0
21/01/2021
18.23
 96,600 18.23 18.38 18.09 3,000 0 0.1
20/01/2021
18.23
 126,000 17.95 18.38 16.75 0 0 0
19/01/2021
17.81
 79,200 19.15 19.79 17.78 0 0 0
18/01/2021
19.08
 75,500 19.37 19.44 19.08 10 100 0.0
15/01/2021
19.37
 42,100 19.72 19.93 19.37 0 0 0
14/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2021
19.72
 56,400 19.65 19.79 19.29 1,000 0 0.0
13/01/2021
19.72
 103,900 19.79 20.47 19.72 690 0 0.2
12/01/2021
19.79
 119,000 19.99 19.99 19.58 100 0 0.0
11/01/2021
19.65
 473,700 18.42 19.65 18.42 100 200 0.0
08/01/2021
18.42
 50,500 18.29 18.42 18.25 200 0 0.0
07/01/2021
18.29
 125,200 18.42 18.42 18.15 200 0 0.0
06/01/2021
18.42
 149,700 18.56 18.63 18.42 300 0 0.0
05/01/2021
18.56
 96,100 18.76 18.76 18.49 0 0 0
04/01/2021
18.76
 163,400 18.56 19.10 18.42 20 90 0.0
31/12/2020
18.35
 34,630 18.08 18.56 17.88 0 2 0.0
30/12/2020
18.22
 38,730 18.22 18.49 18.01 600 0 0.0
29/12/2020
18.29
 71,960 19.10 19.10 18.15 210 0 0.0
28/12/2020
18.59
 280,830 17.74 18.59 17.74 0 0 0
25/12/2020
17.40
 148,260 17.06 17.60 17.06 0 0 0
24/12/2020
17.40
 114,880 17.94 18.05 16.65 0 0 0
23/12/2020
17.47
 301,790 16.31 17.47 16.24 0 700 -0.2
22/12/2020
16.34
 122,010 16.31 16.38 15.97 0 21,320 -0.5
21/12/2020
16.34
 115,240 16.38 16.44 16.24 500 22,500 -0.5
18/12/2020
16.38
 101,790 16.38 16.58 16.17 0 4,100 -0.1
17/12/2020
16.38
 122,550 16.24 16.51 16.17 0 10,000 -0.2
16/12/2020
16.34
 69,270 16.78 16.78 16.31 370 100 0.0
15/12/2020
16.31
 160,960 16.17 16.38 16.17 130 20,380 -0.5
14/12/2020
16.17
 173,240 15.62 16.34 15.56 0 0 0
11/12/2020
15.62
 90,850 15.76 15.97 15.56 0 0 0
10/12/2020
15.83
 59,050 16.24 16.31 15.69 308 0 0.1
09/12/2020
16.31
 133,880 16.51 16.58 16.10 2,500 0 0.1
08/12/2020
16.58
 205,160 15.56 16.58 15.49 44,100 500 1.0
07/12/2020
15.56
 190,220 15.56 15.56 15.22 23,700 0 0.5
04/12/2020
15.49
 157,720 15.69 15.83 15.15 0 0 0
03/12/2020
15.80
 46,750 16.03 16.38 15.76 1,610 0 0.0
02/12/2020
15.97
 150,560 16.51 16.51 15.69 9,390 0 0.2
01/12/2020
15.45
 637,320 14.06 15.45 14.06 1,530 0 0.0
30/11/2020
14.46
 116,950 14.23 15.01 14.23 0 0 0
27/11/2020
14.53
 49,960 14.12 14.53 14.12 0 0 0
26/11/2020
14.46
 23,470 14.57 14.57 14.19 0 0 0
25/11/2020
14.57
 47,380 14.60 14.67 14.53 0 90 0.0
24/11/2020
14.60
 337,750 13.58 14.60 13.58 50 780 0.0
23/11/2020
13.65
 24,900 13.65 13.71 13.65 960 0 0.0
20/11/2020
13.54
 12,510 13.65 13.99 13.54 100 0 0.0
19/11/2020
13.48
 21,890 13.37 13.48 13.37 0 0 0
18/11/2020
13.44
 29,470 13.17 14.09 13.17 0 500 0.0
17/11/2020
13.17
 3,280 13.31 13.31 13.17 0 0 0
16/11/2020
13.10
 22,600 13.20 13.31 12.96 500 0 0.0
13/11/2020
13.24
 18,890 13.03 13.31 13.00 0 0 0
12/11/2020
13.03
 5,860 12.96 13.17 12.96 0 0 0
11/11/2020
13.17
 14,490 12.83 13.31 12.83 100 0 0.0
10/11/2020
13.17
 27,650 13.13 13.65 13.13 0 10 0.0
09/11/2020
13.13
 35,190 12.83 13.24 12.83 0 0 0
06/11/2020
12.83
 7,620 12.96 12.96 12.69 200 0 0.0
05/11/2020
12.90
 12,060 12.76 12.90 12.62 0 0 0
04/11/2020
12.90
 2,660 13.31 13.31 12.76 0 0 0
03/11/2020
12.96
 5,460 12.96 13.31 12.66 0 0 0
02/11/2020
12.96
 2,540 13.68 13.68 12.76 50 0 0.0
30/10/2020
13.03
 14,630 13.44 13.44 12.96 110 0 0.0
29/10/2020
12.73
 63,130 12.32 12.90 12.21 730 0 0.0
28/10/2020
12.32
 135,900 13.24 13.24 12.32 2,050 0 0.0
27/10/2020
13.24
 105,200 13.78 13.78 12.90 0 0 0
26/10/2020
13.78
 31,340 13.78 14.12 13.71 290 0 0.0

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