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)
23/10/2020
14.12
 180 14.19 14.19 14.12 0 0 0
22/10/2020
14.12
 6,480 14.06 14.12 14.06 0 0 0
21/10/2020
14.16
 17,920 13.78 14.19 13.78 300 0 0.0
20/10/2020
13.78
 44,730 13.85 14.19 13.71 100 0 0.0
19/10/2020
13.85
 29,070 13.99 13.99 13.85 100 0 0.0
16/10/2020
13.99
 5,380 14.06 14.19 13.95 0 0 0
15/10/2020
14.19
 167,290 14.26 14.33 13.65 0 0 0
14/10/2020
14.33
 6,400 14.26 14.46 14.26 0 0 0
13/10/2020
14.43
 2,960 14.50 14.50 14.36 0 0 0
12/10/2020
14.50
 60,140 14.53 14.60 14.33 300 0 0.0
09/10/2020
14.53
 58,630 14.53 14.53 14.16 500 0 0.0
08/10/2020
14.16
 29,280 14.33 14.33 14.12 0 0 0
07/10/2020
14.19
 14,730 14.12 14.33 14.12 300 0 0.0
06/10/2020
14.26
 14,230 14.26 14.40 14.26 30 0 0.0
05/10/2020
14.26
 23,630 14.33 14.33 14.23 570 0 0.0
02/10/2020
14.23
 32,700 14.23 14.53 14.12 600 0 0.0
01/10/2020
14.23
 63,750 14.33 14.46 14.23 50 0 0.0
30/09/2020
14.46
 40,390 14.36 14.53 14.33 550 0 0.0
29/09/2020
14.46
 24,610 14.87 14.87 14.46 0 0 0
28/09/2020
14.60
 27,040 14.40 14.74 14.40 400 0 0.0
25/09/2020
14.60
 52,050 14.74 14.87 14.60 1,260 0 0.0
24/09/2020
14.81
 57,160 14.67 14.81 14.46 3,590 250 0.1
23/09/2020
14.67
 135,630 14.46 14.87 14.46 200 0 0.0
22/09/2020
14.36
 56,930 14.33 14.40 14.06 0 0 0
21/09/2020
14.16
 64,100 14.16 14.46 14.06 0 150 0.0
18/09/2020
14.12
 8,400 14.19 14.29 14.06 250 0 0.0
17/09/2020
14.06
 36,160 14.12 14.29 14.02 250 0 0.0
16/09/2020
14.19
 30,960 14.36 14.36 14.06 0 0 0
15/09/2020
14.33
 62,170 14.33 14.36 14.19 200 300 0.0
14/09/2020
14.33
 61,330 14.33 14.40 14.19 300 0 0.0
11/09/2020
14.26
 64,180 14.19 14.33 13.99 450 2,400 0.0
10/09/2020
13.95
 27,680 14.06 14.12 13.92 340 0 0.0
09/09/2020
14.16
 74,570 13.58 14.33 13.51 5,090 0 0.1
08/09/2020
13.68
 98,470 13.78 13.99 13.68 0 0 0
07/09/2020
13.78
 115,360 13.99 14.33 13.78 0 1,000 0.0
04/09/2020
14.26
 57,860 14.16 14.33 14.12 2,550 450 0.0
03/09/2020
14.40
 149,770 14.33 14.53 13.99 10,000 4,130 0.1
01/09/2020
14.53
 104,230 14.67 14.67 14.46 10,300 0 0.2
31/08/2020
14.67
 90,810 14.84 15.15 14.60 1,650 0 0.0
28/08/2020
14.84
 240,900 14.46 15.28 14.46 1,620 0 0.0
27/08/2020
14.46
 39,790 14.33 14.46 14.26 0 0 0
26/08/2020
14.33
 78,190 14.43 14.60 14.29 100 0 0.0
25/08/2020
14.43
 86,960 14.77 14.81 14.33 4,730 0 0.1
24/08/2020
14.77
 140,510 14.67 15.01 14.67 3,000 20 0.1
21/08/2020
14.67
 79,270 14.06 14.67 14.06 0 0 0
20/08/2020
14.12
 37,650 14.67 14.67 14.06 0 0 0
19/08/2020
14.43
 324,160 13.51 14.46 13.51 100 0 0.0
18/08/2020
13.54
 33,080 13.75 13.75 13.37 20 0 0.0
17/08/2020
13.44
 67,840 13.44 13.89 13.41 10,000 0 0.2
14/08/2020
13.65
 61,370 13.78 13.85 13.58 0 0 0
13/08/2020
13.92
 50,210 13.71 13.99 13.71 0 0 0
12/08/2020
13.65
 92,620 13.95 13.95 13.51 0 0 0
11/08/2020
13.82
 181,870 13.99 14.29 13.71 0 0 0
10/08/2020
14.33
 104,660 14.33 14.81 13.99 0 0 0
07/08/2020
14.12
 115,920 13.82 14.67 13.78 0 0 0
06/08/2020
13.82
 622,880 12.83 13.85 12.83 10 0 0.0
05/08/2020
12.96
 42,170 12.83 12.96 12.62 0 0 0
04/08/2020
12.76
 64,690 12.93 13.17 12.76 0 0 0
03/08/2020
12.83
 93,100 12.21 12.93 12.21 0 0 0
31/07/2020
12.21
 11,500 12.15 12.42 12.15 0 0 0
30/07/2020
12.76
 38,440 12.42 12.90 12.42 0 5,000 -0.1
29/07/2020
12.55
 41,800 12.08 12.55 12.01 0 5,000 -0.1
28/07/2020
12.62
 149,640 12.08 12.62 11.94 0 0 0
27/07/2020
11.80
 99,700 12.28 12.35 11.80 70 0 0.0
24/07/2020
12.69
 95,440 12.83 13.37 12.28 0 0 0
23/07/2020
12.62
 6,130 12.90 12.90 12.62 0 0 0
22/07/2020
12.90
 11,480 12.59 12.96 12.55 0 0 0
21/07/2020
12.55
 20,940 12.62 12.90 12.55 0 0 0
20/07/2020
12.83
 45,400 12.83 13.10 12.83 0 0 0
17/07/2020
13.24
 54,390 13.44 13.44 13.10 0 0 0
16/07/2020
13.31
 76,590 13.37 13.51 12.90 40 0 0.0
15/07/2020
13.37
 114,390 12.42 13.48 12.42 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
12.62
 62,170 12.62 12.90 12.38 0 0 0
13/07/2020
12.69
 17,600 12.59 12.95 12.56 0 0 0
10/07/2020
12.66
 160,340 12.72 12.82 11.78 5,000 0 0.1
09/07/2020
12.59
 66,660 13.21 13.21 12.59 0 0 0
08/07/2020
12.79
 28,810 12.76 13.08 12.76 0 0 0
07/07/2020
12.79
 69,500 12.95 13.08 12.69 0 0 0
06/07/2020
12.89
 22,650 13.27 13.27 12.85 0 50 0.0
03/07/2020
13.21
 31,730 13.27 13.27 12.95 0 0 0
02/07/2020
13.27
 185,950 12.63 13.34 12.37 0 0 0
01/07/2020
12.82
 48,870 12.56 13.14 12.37 90 0 0.0
30/06/2020
12.30
 98,190 12.69 13.01 12.30 0 0 0
29/06/2020
12.95
 131,730 13.08 13.47 12.95 0 0 0
26/06/2020
13.89
 188,260 13.40 14.25 12.95 0 6,110 -0.1
25/06/2020
13.40
 156,910 12.43 13.50 12.43 0 0 0
24/06/2020
12.63
 105,540 13.60 13.63 12.63 0 0 0
23/06/2020
13.47
 259,410 13.44 13.66 13.08 0 0 0
22/06/2020
12.79
 239,410 12.43 12.79 12.04 0 0 0
19/06/2020
11.98
 393,260 11.40 11.98 11.30 39,810 0 0.7
18/06/2020
11.20
 32,010 11.27 11.27 10.59 15,190 0 0.3
17/06/2020
11.01
 31,320 11.01 11.27 10.49 0 3,000 -0.1
16/06/2020
11.01
 25,750 10.55 11.01 10.30 0 0 0
15/06/2020
10.30
 33,750 11.07 11.07 10.10 0 0 0
12/06/2020
10.81
 56,810 10.36 10.81 10.10 0 2,500 0.0
11/06/2020
10.62
 108,720 11.66 11.66 10.62 0 0 0
10/06/2020
11.27
 40,810 11.53 11.66 11.20 0 0 0
09/06/2020
11.98
 77,150 11.56 11.98 11.40 0 0 0
08/06/2020
11.56
 209,260 10.98 11.56 10.75 13,690 0 0.2
05/06/2020
10.81
 170,500 10.36 11.01 10.36 0 0 0

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