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)
19/08/2025
12.30
 38,200 12.54 12.54 12.30 0 0 0
18/08/2025
12.44
 16,200 12.54 12.54 12.44 0 0 0
15/08/2025
12.49
 52,400 12.72 12.72 12.44 0 0 0
14/08/2025
12.72
 28,500 12.68 12.72 12.63 0 0 0
13/08/2025
12.58
 73,600 12.63 12.68 12.44 0 0 0
12/08/2025
12.72
 34,000 12.68 12.82 12.58 0 0 0
11/08/2025
12.63
 62,500 12.77 12.77 12.39 0 0 0
08/08/2025
12.68
 103,400 12.68 12.77 12.63 0 0 0
07/08/2025
12.68
 42,300 12.72 12.72 12.68 0 0 0
06/08/2025
12.68
 29,400 12.44 12.72 12.44 0 0 0
05/08/2025
12.49
 97,700 12.44 12.72 12.44 0 0 0
04/08/2025
12.63
 76,600 12.30 12.63 12.30 0 0 0
01/08/2025
12.25
 8,000 12.35 12.35 12.11 0 0 0
31/07/2025
12.44
 98,500 12.25 12.49 12.06 0 3,200 0.0
30/07/2025
12.44
 90,000 12.44 12.58 12.16 0 0 0
29/07/2025
12.35
 178,900 12.77 12.77 12.35 0 400 0.0
28/07/2025
12.77
 176,200 12.44 12.77 12.44 0 0 0
25/07/2025
12.49
 63,900 12.58 12.58 12.35 0 0 0
24/07/2025
12.49
 117,800 12.25 12.49 12.25 0 0 0
23/07/2025
12.63
 134,400 12.68 12.72 12.39 0 0 0
22/07/2025
12.63
 214,000 12.30 12.63 12.30 0 0 0
21/07/2025
12.30
 39,100 12.35 12.35 12.25 0 0 0
18/07/2025
12.30
 145,600 12.25 12.30 12.25 0 0 0
17/07/2025
12.25
 83,700 12.25 12.30 12.25 0 0 0
16/07/2025
12.30
 52,600 12.25 12.30 12.25 0 0 0
15/07/2025
12.25
 50,700 12.16 12.25 12.16 0 0 0
14/07/2025
12.21
 160,200 12.06 12.25 12.06 0 0 0
11/07/2025
12.06
 120,900 12.06 12.11 12.02 0 0 0
10/07/2025
12.06
 71,100 12.06 12.16 11.97 0 0 0
09/07/2025
12.02
 144,300 11.88 12.06 11.78 0 6,500 -0.1
08/07/2025
11.83
 50,600 11.73 11.83 11.73 0 0 0
07/07/2025
11.73
 32,900 11.64 11.73 11.64 0 0 0
04/07/2025
11.64
 29,200 11.64 11.69 11.59 0 2,500 0.0
03/07/2025
11.64
 81,500 11.55 11.69 11.55 0 0 0
02/07/2025
11.55
 26,200 11.55 11.59 11.55 0 0 0
01/07/2025
11.50
 13,700 11.59 11.59 11.45 0 0 0
30/06/2025
11.59
 19,900 11.55 11.64 11.55 0 0 0
27/06/2025
11.59
 37,900 11.55 11.64 11.55 0 0 0
26/06/2025
11.55
 7,400 11.55 11.59 11.45 500 0 0.0
25/06/2025
11.55
 8,700 11.59 11.59 11.45 0 0 0
24/06/2025
11.55
 12,200 11.40 11.59 11.40 600 0 0.0
23/06/2025
11.40
 36,400 11.31 11.73 11.31 0 2,000 0.0
20/06/2025
11.40
 17,400 11.55 11.55 11.40 0 0 0
19/06/2025
11.55
 31,000 11.55 11.55 11.40 1,100 0 0.0
18/06/2025
11.55
 15,100 11.59 11.69 11.55 0 0 0
17/06/2025
11.59
 7,000 11.64 11.69 11.50 0 0 0
16/06/2025
11.64
 12,400 11.59 11.64 11.55 0 0 0
13/06/2025
11.59
 42,600 11.78 11.78 11.50 0 0 0
12/06/2025
11.78
 43,700 11.64 11.83 11.55 4,100 0 0.1
11/06/2025
11.55
 16,600 11.55 11.64 11.40 100 0 0.0
10/06/2025
11.55
 14,800 11.31 11.64 11.31 0 0 0
09/06/2025
11.36
 45,000 11.59 11.64 11.31 0 0 0
06/06/2025
11.55
 33,100 11.92 11.97 11.55 0 0 0
05/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2025
11.83
 101,400 12.06 12.06 11.69 0 0 0.0
04/06/2025
12.16
 161,300 12.20 12.20 12.11 100 0 0.0
03/06/2025
12.11
 98,000 12.16 12.16 12.03 400 0 0.0
02/06/2025
12.11
 85,900 12.11 12.16 12.03 0 0 0
30/05/2025
12.11
 105,500 12.16 12.20 12.03 0 0 0.0
29/05/2025
12.16
 78,000 12.11 12.16 12.07 100 0 0.0
28/05/2025
12.07
 74,500 12.11 12.11 11.94 0 0 0
27/05/2025
11.90
 49,100 11.81 11.94 11.81 0 0 0
26/05/2025
11.85
 37,800 11.85 11.90 11.81 0 0 0
23/05/2025
11.85
 32,600 11.77 11.85 11.72 0 0 0
22/05/2025
11.77
 28,700 11.81 11.81 11.77 0 0 0
21/05/2025
11.81
 18,600 11.77 11.85 11.72 0 0 0
20/05/2025
11.85
 41,900 11.77 11.85 11.63 0 0 0
19/05/2025
11.85
 42,200 11.81 11.94 11.72 0 0 0
16/05/2025
11.77
 67,700 12.11 12.11 11.63 0 0 0
15/05/2025
12.16
 20,800 12.42 12.46 12.11 0 0 0
14/05/2025
12.25
 323,200 11.72 12.42 11.63 0 0 0
13/05/2025
11.63
 84,000 11.55 11.63 11.46 4,000 0 0.1
12/05/2025
11.59
 48,300 11.63 11.63 11.46 0 0 0
09/05/2025
11.59
 26,900 11.59 11.72 11.55 0 0 0
08/05/2025
11.59
 15,000 11.63 11.72 11.55 0 0 0
07/05/2025
11.59
 41,000 11.81 11.81 11.55 0 0 0
06/05/2025
11.72
 11,600 11.59 11.94 11.59 0 0 0
05/05/2025
11.94
 27,100 11.37 12.03 11.37 0 0 0
29/04/2025
11.50
 41,800 11.77 11.77 11.50 0 0 0
28/04/2025
11.37
 6,600 11.33 11.42 11.33 2,100 200 0.0
25/04/2025
11.59
 71,600 11.63 11.90 11.37 0 800 0.0
24/04/2025
11.46
 34,000 11.77 11.77 11.46 0 300 0.0
23/04/2025
11.72
 27,600 11.50 11.81 11.50 0 0 0
22/04/2025
11.50
 37,000 11.55 11.59 10.76 1,300 0 0.0
21/04/2025
11.55
 20,200 11.37 11.55 11.20 300 0 0.0
18/04/2025
11.90
 3,200 11.81 12.16 11.46 0 0 0
17/04/2025
11.37
 22,000 11.68 11.68 11.28 0 0 0
16/04/2025
11.68
 9,500 11.72 11.85 11.46 0 0 0
15/04/2025
11.72
 13,500 11.72 11.77 11.20 0 0 0
14/04/2025
11.68
 6,500 10.98 11.68 10.98 0 0 0
11/04/2025
11.20
 58,700 10.93 11.24 10.76 0 1,300 0.0
10/04/2025
10.54
 11,200 10.54 10.54 10.54 0 0 0
09/04/2025
9.88
 48,500 9.88 10.45 9.88 0 1,300 0.0
08/04/2025
10.58
 52,200 10.63 11.28 10.58 0 500 0.0
04/04/2025
11.37
 33,500 11.63 11.63 11.11 0 0 0
03/04/2025
11.63
 110,200 11.94 11.94 11.46 2,600 200 0.0
02/04/2025
12.29
 33,500 12.16 12.29 12.07 0 0 0
01/04/2025
12.07
 41,800 12.07 12.16 12.07 0 0 0
31/03/2025
11.90
 8,200 11.94 12.03 11.85 0 0 0
28/03/2025
11.94
 32,600 11.98 11.98 11.94 200 0 0.0
27/03/2025
11.98
 16,800 11.98 12.16 11.98 0 0 0

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