CTCP Viễn thông - Tin học Bưu điện (ict)

13
0
(0%)
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
(2024-11-04) 		0.70 5.69% 2,522,500 4,900 0.1
12.20
14.30
13
2 tháng
(2024-10-04) 		1.25 10.64% 3,251,000 7,200 0.1
11.65
14.30
13
3 tháng
(2024-09-04) 		0.65 5.26% 3,750,500 5,700 0.1
11.65
14.30
13
6 tháng
(2024-06-06) 		-1.08 -7.64% 12,955,100 6,300 0.1
11.65
18.30
13
12 tháng
(2023-12-11) 		2.10 19.21% 17,285,600 20,900 0.3
10.76
18.30
13
24 tháng
(2022-12-14) 		0.86 7.10% 20,316,900 7,900 -1.5
10.50
18.30
13
36 tháng
(2021-12-20) 		-3.30 -20.23% 36,310,400 -72,100 -2.6
10.50
18.30
13
60 tháng
(2020-01-15) 		-0.69 -5.07% 86,601,200 154,680 1.8
8.81
22.62
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
13.26
 120,600 13.45 13.55 13.26 4,500 0 0.1
11/07/2024
13.45
 97,600 14.22 14.22 13.45 0 0 0
10/07/2024
13.84
 182,700 13.74 13.98 13.64 2,400 0 0.0
09/07/2024
13.45
 352,700 14.03 14.03 13.21 7,100 300 0.1
08/07/2024
13.98
 183,000 14.51 14.70 13.98 1,000 4,700 -0.1
05/07/2024
14.51
 190,700 14.22 14.84 14.22 3,300 11,100 -0.1
04/07/2024
14.22
 204,600 13.93 14.36 13.93 1,000 0 0.0
03/07/2024
13.93
 136,500 13.88 14.22 13.88 0 0 0
02/07/2024
13.74
 179,200 14.12 14.65 13.64 16,100 5,200 0.2
01/07/2024
13.93
 393,700 14.22 14.56 13.93 1,000 0 0.0
28/06/2024
14.94
 225,300 15.66 15.66 14.94 0 3,300 -0.1
27/06/2024
16.05
 218,600 17.01 17.01 15.47 5,200 8,800 -0.1
26/06/2024
16.62
 142,000 16.53 17.10 16.43 300 0 0.0
25/06/2024
16.00
 1,017,100 16.33 16.72 15.90 4,800 1,200 0.1
24/06/2024
17.05
 375,200 17.87 18.16 17.05 10,600 1,800 0.2
21/06/2024
18.30
 467,700 19.26 19.26 18.30 4,800 6,300 -0.0
20/06/2024
18.06
 878,000 17.82 18.06 17.29 7,100 0 0.1
19/06/2024
16.91
 599,100 16.05 16.91 16.05 1,800 8,400 -0.1
18/06/2024
15.80
 317,400 14.84 15.80 14.60 6,200 1,600 0.1
17/06/2024
14.80
 193,100 14.99 14.99 14.41 1,600 0 0.0
14/06/2024
14.60
 117,800 14.56 15.28 14.27 4,800 800 0.1
13/06/2024
14.56
 285,600 13.84 14.60 13.84 4,800 100 0.1
12/06/2024
13.69
 44,300 13.64 13.79 13.50 0 0 0
11/06/2024
13.79
 81,400 13.88 14.17 13.64 0 600 -0.0
10/06/2024
14.17
 123,600 14.17 14.22 13.64 0 1,200 -0.0
07/06/2024
14.22
 165,900 14.08 14.46 13.98 900 1,300 -0.0
06/06/2024
14.08
 254,400 14.89 15.18 13.84 600 10,700 -0.2
05/06/2024
14.46
 203,100 14.27 14.99 14.17 1,100 5,200 -0.1
04/06/2024
14.27
 456,000 13.74 14.36 12.54 300 2,400 -0.0
03/06/2024
13.45
 141,300 13.11 13.69 13.11 10,200 3,700 0.1
31/05/2024
13.02
 43,300 12.97 13.07 12.78 400 0 0.0
30/05/2024
12.73
 35,600 13.02 13.02 12.63 1,600 0 0.0
29/05/2024
13.07
 13,800 13.26 13.26 13.07 0 1,100 -0.0
28/05/2024
13.26
 65,400 13.02 13.26 12.87 0 100 -0.0
27/05/2024
13.02
 54,500 12.83 13.35 12.83 0 500 -0.0
24/05/2024
12.83
 157,800 12.97 13.50 12.83 2,500 3,500 -0.0
23/05/2024
12.78
 81,300 12.59 13.02 12.59 400 400 -0.0
22/05/2024
12.59
 113,600 13.40 13.40 12.59 500 0 0.0
21/05/2024
12.97
 102,200 13.26 13.35 12.92 900 600 0.0
20/05/2024
13.45
 13,600 13.84 13.88 13.40 0 400 -0.0
17/05/2024
13.35
 91,000 13.35 14.22 13.26 3,400 0 0.0
16/05/2024
13.84
 165,900 14.17 14.22 13.64 2,100 1,900 0.0
15/05/2024
14.17
 184,800 13.45 14.22 13.45 2,600 2,500 0.0
14/05/2024
13.35
 141,600 12.97 13.40 12.87 1,000 200 0.0
13/05/2024
12.87
 156,500 12.30 12.87 12.30 1,600 300 0.0
10/05/2024
12.25
 105,800 11.82 12.54 11.58 0 0 0
09/05/2024
11.72
 8,300 11.82 11.82 11.63 0 0 0
08/05/2024
11.63
 14,000 11.77 11.77 11.63 0 500 -0.0
07/05/2024
11.58
 59,400 11.48 11.82 11.43 0 0 0
06/05/2024
11.39
 11,400 11.34 11.43 11.34 0 0 0
03/05/2024
11.24
 9,500 11.34 11.43 11.24 0 1,000 -0.0
02/05/2024
11.34
 21,500 11.24 11.34 11.05 0 0 0
26/04/2024
11.34
 9,800 11.34 11.43 11.29 0 0 0
25/04/2024
11.34
 4,400 11.48 11.48 11.34 0 0 0
24/04/2024
11.34
 6,600 11.15 11.43 11.15 0 0 0
23/04/2024
11.15
 12,800 11.19 11.24 11.15 100 0 0.0
22/04/2024
11.24
 25,600 11.39 11.43 11.10 200 0 0.0
19/04/2024
11.48
 17,800 11.43 11.53 11.29 100 0 0.0
17/04/2024
11.43
 25,200 11.48 11.48 11.43 1,300 0 0.0
16/04/2024
11.39
 86,500 11.43 11.63 11.19 0 0 0
15/04/2024
11.43
 17,500 11.48 11.63 11.43 0 0 0
12/04/2024
11.53
 25,200 11.53 11.58 11.53 0 0 0
11/04/2024
11.53
 26,500 11.48 11.53 11.43 0 0 0
10/04/2024
11.48
 26,400 11.67 11.67 11.48 0 100 -0.0
09/04/2024
11.53
 9,400 11.63 11.63 11.53 0 400 -0.0
08/04/2024
11.63
 17,500 11.82 11.82 11.53 200 0 0.0
05/04/2024
11.87
 46,600 11.53 11.87 11.34 3,400 0 0.0
04/04/2024
11.58
 33,400 11.43 11.67 11.43 0 0 0
03/04/2024
11.43
 20,800 11.63 11.63 11.34 0 400 -0.0
02/04/2024
11.63
 38,800 11.82 11.82 11.48 500 0 0.0
01/04/2024
11.67
 12,800 11.67 11.77 11.67 1,200 0 0.0
29/03/2024
11.67
 34,100 11.77 11.77 11.48 0 0 0
28/03/2024
11.77
 10,400 11.82 11.91 11.63 0 0 0
27/03/2024
11.91
 3,400 11.96 11.96 11.82 0 0 0
26/03/2024
11.82
 18,400 11.63 11.87 11.63 0 0 0
25/03/2024
11.67
 29,000 11.72 12.01 11.67 3,000 0 0.0
22/03/2024
11.72
 18,400 11.67 11.87 11.48 100 0 0.0
21/03/2024
11.63
 41,500 11.72 11.82 11.58 0 0 0
20/03/2024
11.58
 56,600 11.63 11.67 11.43 1,300 0 0.0
19/03/2024
11.53
 28,800 11.63 11.82 11.53 100 0 0.0
18/03/2024
11.63
 46,600 11.82 11.82 11.39 1,100 0 0.0
15/03/2024
12.01
 44,600 12.01 12.35 11.82 200 2,800 -0.0
14/03/2024
12.15
 81,900 12.68 12.68 12.15 300 0 0.0
13/03/2024
12.06
 190,700 11.39 12.06 11.34 1,500 0 0.0
12/03/2024
11.29
 7,600 11.34 11.39 11.24 0 0 0
11/03/2024
11.34
 61,400 11.34 11.39 11.15 700 0 0.0
08/03/2024
11.34
 9,100 11.43 11.43 11.29 100 0 0.0
07/03/2024
11.43
 44,000 11.24 11.43 11.24 0 0 0
06/03/2024
11.19
 10,300 11.29 11.29 11.19 0 0 0
05/03/2024
11.19
 11,100 11.39 11.39 11.19 0 0 0
04/03/2024
11.24
 44,400 11.34 11.48 11.24 0 0 0
01/03/2024
11.34
 27,400 11.34 11.39 11.24 0 0 0
29/02/2024
11.19
 31,400 11.29 11.34 11.05 0 0 0
28/02/2024
11.29
 10,200 11.29 11.39 11.29 0 0 0
27/02/2024
11.29
 20,600 11.29 11.34 11.24 0 5,000 -0.1
26/02/2024
11.34
 18,300 11.43 11.43 11.29 0 0 0
23/02/2024
11.34
 41,400 11.34 11.39 11.29 0 0 0
22/02/2024
11.34
 19,100 11.43 11.43 11.24 5,000 0 0.1
21/02/2024
11.24
 11,000 11.24 11.24 11.24 0 3,800 -0.0
20/02/2024
11.24
 27,900 11.24 11.34 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |