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)
04/06/2020
10.30
 50,110 10.23 10.36 10.23 0 0 0
03/06/2020
10.23
 9,680 10.20 10.23 10.13 0 0 0
02/06/2020
10.17
 33,250 10.20 10.26 10.07 0 0 0
01/06/2020
10.20
 28,760 10.20 10.30 10.10 6,000 0 0.1
29/05/2020
10.04
 17,080 9.84 10.17 9.84 0 0 0
28/05/2020
10.04
 37,330 10.23 10.36 10.04 0 0 0
27/05/2020
10.23
 18,610 10.75 10.75 10.23 0 5,000 -0.1
26/05/2020
10.49
 85,610 10.30 10.55 10.26 0 0 0
25/05/2020
10.23
 38,310 10.20 10.30 10.07 0 2,000 0.0
22/05/2020
10.30
 29,560 10.17 10.36 10.04 10,000 3,000 0.1
21/05/2020
10.36
 46,000 9.97 10.36 9.97 0 6,000 -0.1
20/05/2020
10.04
 36,690 10.30 10.36 10.00 0 0 0
19/05/2020
10.46
 15,480 10.49 10.49 10.23 0 0 0
18/05/2020
10.49
 21,480 10.88 10.88 10.30 0 0 0
15/05/2020
10.23
 15,710 10.36 10.36 10.10 0 0 0
14/05/2020
10.36
 44,730 10.17 10.68 9.97 0 0 0
13/05/2020
10.17
 79,060 10.49 10.49 10.10 10 0 0.0
12/05/2020
10.62
 35,670 10.42 10.94 10.42 2,500 0 0.0
11/05/2020
10.85
 89,790 10.85 11.23 10.75 10 0 0.0
08/05/2020
10.68
 126,050 9.71 10.68 9.71 0 0 0
07/05/2020
10.00
 15,450 9.71 10.49 9.71 0 0 0
06/05/2020
10.23
 22,960 9.91 10.23 9.91 0 0 0
05/05/2020
9.91
 201,620 11.04 11.04 9.91 0 0 0
04/05/2020
10.33
 45,780 10.33 10.33 10.33 0 0 0
29/04/2020
9.68
 33,060 9.68 9.68 9.68 0 0 0
28/04/2020
9.07
 80,140 8.81 9.07 8.74 0 0 0
27/04/2020
8.48
 14,350 8.29 8.61 8.29 0 0 0
24/04/2020
8.39
 5,010 8.22 8.39 8.09 0 0 0
23/04/2020
8.26
 20,110 8.03 8.35 7.77 0 0 0
22/04/2020
8.03
 6,180 7.90 8.22 7.90 0 0 0
21/04/2020
8.03
 3,010 8.22 8.22 7.96 0 0 0
20/04/2020
8.29
 9,230 8.13 8.29 8.09 0 0 0
17/04/2020
8.13
 8,580 8.16 8.35 8.09 0 0 0
16/04/2020
8.13
 15,190 8.09 8.16 8.09 0 0 0
15/04/2020
8.35
 16,720 8.35 8.35 8.13 0 0 0
14/04/2020
8.19
 2,060 8.42 8.42 8.19 0 0 0
13/04/2020
8.19
 12,720 8.16 8.42 8.16 0 0 0
10/04/2020
8.16
 8,960 8.42 8.42 8.16 0 0 0
09/04/2020
8.22
 18,490 8.29 8.42 8.22 0 0 0
08/04/2020
8.29
 2,180 8.39 8.42 8.29 0 0 0
07/04/2020
8.35
 3,210 8.29 8.42 8.29 0 0 0
06/04/2020
8.55
 32,820 8.16 8.55 8.09 0 2,000 0.0
03/04/2020
8.16
 6,750 8.09 8.42 8.09 0 0 0
01/04/2020
8.09
 1,700 8.03 8.09 8.03 0 0 0
31/03/2020
7.77
 8,100 8.03 8.09 7.77 0 0 0
30/03/2020
7.90
 6,850 7.77 7.90 7.71 0 0 0
27/03/2020
7.83
 2,140 7.71 7.96 7.71 0 0 0
26/03/2020
7.71
 21,800 8.22 8.22 7.71 0 0 0
25/03/2020
8.22
 1,090 8.35 8.35 8.22 1,000 0 0.0
24/03/2020
8.35
 4,010 7.80 8.35 7.77 0 0 0
23/03/2020
7.96
 15,730 8.09 8.09 7.90 0 0 0
20/03/2020
8.13
 6,460 8.16 8.22 8.09 0 0 0
19/03/2020
8.09
 16,730 7.90 8.42 7.90 1,000 0 0.0
18/03/2020
8.16
 19,650 7.61 8.16 7.61 1,000 0 0.0
17/03/2020
8.09
 5,480 8.09 8.42 8.03 50 0 0.0
16/03/2020
8.22
 6,630 8.68 8.68 8.22 0 0 0
13/03/2020
8.26
 17,480 8.22 8.35 7.83 0 0 0
12/03/2020
8.35
 27,080 8.42 8.48 8.03 600 0 0.0
11/03/2020
8.61
 14,130 8.68 8.68 8.42 1,000 0 0.0
10/03/2020
8.68
 27,140 9.00 9.00 8.42 0 0 0
09/03/2020
8.42
 4,040 8.81 8.81 8.35 0 0 0
06/03/2020
8.81
 82,280 8.87 8.87 8.74 0 0 0
05/03/2020
8.81
 53,010 8.81 8.81 8.81 0 0 0
04/03/2020
8.81
 29,400 9.00 9.00 8.81 0 0 0
03/03/2020
9.00
 4,600 9.07 9.07 9.00 2,300 0 0.0
02/03/2020
9.00
 5,000 8.81 9.00 8.81 690 0 0.0
28/02/2020
9.07
 3,020 9.07 9.07 9.07 0 0 0
27/02/2020
9.39
 4,160 9.00 9.39 9.00 230 0 0.0
26/02/2020
9.00
 10,760 8.81 9.07 8.81 1,000 0 0.0
25/02/2020
8.81
 36,100 8.77 9.07 8.74 0 0 0
24/02/2020
9.00
 34,170 9.07 9.07 8.74 0 0 0
21/02/2020
9.07
 10 9.07 9.07 9.07 0 0 0
20/02/2020
9.00
 21,790 8.81 9.00 8.74 0 0 0
19/02/2020
8.81
 7,320 8.81 8.81 8.71 0 0 0
18/02/2020
8.81
 42,070 8.77 8.81 8.68 0 0 0
17/02/2020
8.81
 13,020 9.07 9.07 8.74 0 0 0
14/02/2020
9.07
 500 9.07 9.07 9.07 0 0 0
13/02/2020
8.81
 13,430 8.84 8.84 8.81 0 0 0
12/02/2020
8.84
 22,750 8.94 9.32 8.74 2,000 0 0.0
11/02/2020
8.74
 0 8.74 8.74 8.74 0 0 0
10/02/2020
8.74
 7,790 8.94 8.94 8.55 0 0 0
07/02/2020
8.74
 16,480 8.74 9.00 8.74 0 0 0
06/02/2020
8.94
 17,690 8.35 8.94 8.35 0 0 0
05/02/2020
8.35
 10,350 8.35 8.35 8.29 0 0 0
04/02/2020
8.35
 28,040 8.19 8.74 7.90 5,000 0 0.1
03/02/2020
8.35
 11,140 8.35 9.00 8.35 0 0 0
31/01/2020
8.97
 12,900 9.19 9.39 8.97 0 0 0
30/01/2020
9.62
 17,300 9.71 9.71 9.62 0 0 0
22/01/2020
10.33
 5,560 11.01 11.01 10.33 0 0 0
21/01/2020
11.10
 12,030 10.39 11.10 9.71 0 0 0
20/01/2020
10.39
 23,100 9.68 10.39 9.68 4,500 0 0.1
17/01/2020
10.39
 10,440 10.39 10.39 10.39 2,000 0 0.0
16/01/2020
11.17
 4,800 11.17 11.17 11.17 2,000 0 0.0
15/01/2020
11.98
 14,970 13.60 13.60 11.98 10,400 0 0.2

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