CTCP Viễn thông - Tin học Bưu điện (ict)

11.90
-0.05
(-0.42%)
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
(2024-08-19) 		-0.65 -5.16% 500,400 -10,800 -0.1
11.85
12.60
11.95
2 tháng
(2024-07-22) 		-0.83 -6.48% 1,373,700 -2,500 -0.0
11.85
13.07
11.95
3 tháng
(2024-06-20) 		-6.11 -33.84% 7,214,600 21,790 0.4
11.85
18.30
11.95
6 tháng
(2024-03-22) 		0.23 1.95% 12,425,700 27,590 0.4
11.15
18.30
11.95
12 tháng
(2023-09-25) 		0.65 5.78% 14,910,500 28,490 0.4
10.71
18.30
11.95
24 tháng
(2022-09-29) 		-2.79 -18.92% 17,272,800 15,690 -1.3
10.50
18.30
11.95
36 tháng
(2021-10-04) 		-5.99 -33.38% 45,166,300 23,890 -0.4
10.50
19.88
11.95
60 tháng
(2020-01-15) 		-1.74 -12.74% 83,043,700 162,470 1.9
8.81
22.62
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 11.63 11.87 11.48 100 0 0.0
21/03/2024
11.63
 41,500 11.58 11.82 11.58 0 0 0
20/03/2024
11.58
 56,600 11.53 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 12.01 12.01 11.39 1,100 0 0.0
15/03/2024
12.01
 44,600 12.15 12.35 11.82 200 2,800 -0.0
14/03/2024
12.15
 81,900 12.06 12.68 12.15 300 0 0.0
13/03/2024
12.06
 190,700 11.29 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 11.19 11.43 11.24 0 0 0
06/03/2024
11.19
 10,700 11.19 11.29 11.19 0 0 0
05/03/2024
11.19
 11,100 11.24 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 11.19 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 11.34 11.34 11.24 0 5,000 -0.1
26/02/2024
11.34
 18,300 11.34 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 11.24 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
19/02/2024
11.24
 11,200 11.39 11.39 11.05 0 2,000 -0.0
16/02/2024
11.39
 11,800 11.19 11.53 11.24 200 0 0.0
15/02/2024
11.19
 23,100 11.10 11.53 11.05 4,300 0 0.1
07/02/2024
11.10
 27,700 10.90 11.19 11.10 0 0 0
06/02/2024
10.90
 8,100 10.81 10.90 10.71 0 0 0
05/02/2024
10.81
 10,500 10.95 10.95 10.81 0 0 0
02/02/2024
10.95
 1,900 10.86 10.95 10.86 0 0 0
01/02/2024
10.86
 6,800 10.81 10.90 10.76 0 0 0
31/01/2024
10.81
 3,500 10.90 10.90 10.81 0 0 0
30/01/2024
10.90
 20,800 10.90 11.00 10.86 0 0 0
29/01/2024
10.90
 7,400 10.90 11.05 10.90 0 0 0
26/01/2024
10.90
 200 10.86 10.90 10.86 0 0 0
25/01/2024
10.86
 500 10.86 10.86 10.86 0 0 0
24/01/2024
10.86
 5,000 11.00 11.00 10.86 0 0 0
23/01/2024
11.00
 20,400 10.76 11.00 10.76 0 0 0
22/01/2024
10.76
 14,000 10.90 10.90 10.76 0 0 0
19/01/2024
10.90
 4,800 10.86 10.95 10.86 0 0 0
18/01/2024
10.86
 9,100 10.90 10.90 10.86 0 0 0
17/01/2024
10.90
 7,300 10.90 10.90 10.90 0 0 0
16/01/2024
10.90
 7,100 10.90 10.90 10.86 0 0 0
15/01/2024
10.90
 5,900 10.86 10.90 10.90 0 0 0
12/01/2024
10.86
 1,200 10.90 10.90 10.86 0 0 0
11/01/2024
10.90
 5,200 10.86 10.90 10.86 0 0 0
10/01/2024
10.86
 10,400 11.00 11.00 10.86 0 0 0
09/01/2024
11.00
 3,900 10.90 11.05 10.95 0 0 0
08/01/2024
10.90
 5,800 10.95 10.95 10.86 0 0 0
05/01/2024
10.95
 14,900 10.90 11.05 10.90 0 0 0
04/01/2024
10.90
 10,700 10.86 10.95 10.86 0 100 -0.0
03/01/2024
10.86
 7,900 10.86 10.86 10.81 0 0 0
02/01/2024
10.86
 11,900 10.86 10.86 10.81 0 0 0
29/12/2023
10.86
 11,600 10.76 10.90 10.76 0 0 0
28/12/2023
10.76
 19,500 10.81 10.81 10.38 0 0 0
27/12/2023
10.81
 3,500 10.86 10.86 10.81 0 0 0
26/12/2023
10.86
 26,300 10.86 10.86 10.76 0 0 0
25/12/2023
10.86
 7,500 10.76 10.86 10.86 0 0 0
22/12/2023
10.76
 5,700 10.90 10.90 10.76 0 0 0
21/12/2023
10.90
 10,100 10.86 10.90 10.86 0 0 0
20/12/2023
10.86
 5,100 10.76 10.86 10.76 0 0 0
19/12/2023
10.76
 4,100 10.76 10.81 10.71 0 0 0
18/12/2023
10.76
 14,800 10.90 10.90 10.71 0 0 0
15/12/2023
10.90
 2,800 10.90 10.95 10.90 0 0 0
14/12/2023
10.90
 12,800 10.86 10.95 10.90 0 0 0
13/12/2023
10.86
 1,300 10.95 10.95 10.71 0 0 0
12/12/2023
10.95
 6,200 10.90 10.95 10.86 0 0 0
11/12/2023
10.90
 5,800 10.86 10.95 10.86 0 0 0
08/12/2023
10.86
 5,800 10.81 10.86 10.71 0 0 0
07/12/2023
10.81
 17,700 10.90 10.95 10.81 0 0 0
06/12/2023
10.90
 2,400 10.90 10.90 10.90 0 0 0
05/12/2023
10.90
 4,600 10.90 10.95 10.90 0 0 0
04/12/2023
10.90
 14,000 10.90 10.95 10.90 0 0 0
01/12/2023
10.90
 6,100 10.81 10.90 10.81 0 0 0
30/11/2023
10.81
 7,300 10.86 10.86 10.81 0 0 0
29/11/2023
10.86
 11,900 10.76 10.86 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |