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)
26/03/2025
11.98
 16,700 12.16 12.16 11.98 0 0 0
25/03/2025
12.16
 16,800 12.20 12.25 12.16 0 0 0
24/03/2025
12.20
 12,000 12.20 12.25 12.16 0 0 0
21/03/2025
12.20
 19,500 12.03 12.29 11.98 0 0 0
20/03/2025
12.03
 13,500 12.11 12.16 11.98 0 300 0.0
19/03/2025
12.07
 23,300 11.94 12.20 11.94 0 2,500 0.0
18/03/2025
11.94
 25,800 12.16 12.20 11.94 0 1,000 0.0
17/03/2025
12.16
 45,100 11.94 12.38 11.94 0 4,200 -0.1
14/03/2025
12.20
 22,600 12.25 12.33 12.07 0 0 0
13/03/2025
12.25
 43,700 12.33 12.42 12.20 0 0 0
12/03/2025
12.33
 66,500 12.42 12.46 12.33 0 0 0
11/03/2025
12.33
 60,400 12.11 12.42 12.07 0 0 0
10/03/2025
12.20
 76,000 12.07 12.33 12.03 1,700 9,000 -0.1
07/03/2025
12.11
 41,700 12.20 12.25 12.11 0 1,000 0.0
06/03/2025
12.16
 29,500 12.07 12.16 11.98 0 0 0
05/03/2025
12.03
 22,200 11.98 12.03 11.90 2,000 0 0.0
04/03/2025
11.98
 54,100 12.03 12.07 11.94 0 2,000 0.0
03/03/2025
12.03
 24,500 12.07 12.07 11.94 0 1,100 0.0
28/02/2025
11.90
 54,600 12.07 12.07 11.90 0 18,000 -0.2
27/02/2025
11.98
 38,200 11.90 11.98 11.85 3,000 0 0.0
26/02/2025
11.90
 60,400 11.85 12.07 11.81 1,000 4,900 -0.1
25/02/2025
11.90
 56,300 11.94 12.03 11.81 7,700 15,000 -0.1
24/02/2025
11.85
 62,200 11.94 11.98 11.85 3,200 5,000 0.0
21/02/2025
11.94
 97,900 12.03 12.03 11.90 6,800 27,500 -0.3
20/02/2025
12.03
 30,200 12.07 12.07 11.98 0 6,500 -0.1
19/02/2025
12.07
 117,900 11.98 12.07 11.90 2,100 18,500 -0.2
18/02/2025
11.98
 20,500 12.07 12.07 11.98 600 0 0.0
17/02/2025
12.07
 33,800 12.20 12.20 11.94 500 0 0.0
14/02/2025
12.03
 28,200 12.11 12.16 12.03 0 1,400 0.0
13/02/2025
12.07
 39,700 12.07 12.16 11.98 1,100 300 0.0
12/02/2025
12.07
 42,200 12.07 12.16 12.07 0 0 0
11/02/2025
12.07
 36,600 11.98 12.07 11.72 2,400 100 0.0
10/02/2025
11.90
 111,500 11.98 12.11 11.90 4,600 1,400 0.0
07/02/2025
12.11
 59,200 12.25 12.25 12.11 0 0 0
06/02/2025
12.20
 59,500 12.25 12.29 12.16 0 0 0
05/02/2025
12.16
 64,500 12.25 12.42 12.16 2,000 0 0.0
04/02/2025
12.20
 56,100 11.98 12.20 11.98 2,100 800 0.0
24/01/2025
12.68
 96,300 12.90 12.90 12.55 0 900 0.0
23/01/2025
12.90
 89,100 12.90 13.08 12.68 0 1,300 0.0
22/01/2025
12.90
 118,500 12.90 13.21 12.86 0 1,800 0.0
21/01/2025
12.90
 321,200 13.51 13.51 12.73 200 0 0.0
20/01/2025
13.30
 173,900 12.90 13.51 12.90 0 0 0
17/01/2025
12.81
 463,900 12.20 12.95 12.03 5,400 2,900 0.0
16/01/2025
12.11
 75,300 12.25 12.25 11.94 0 1,400 0.0
15/01/2025
12.25
 22,700 12.60 12.60 12.16 0 0 0
14/01/2025
12.25
 143,600 11.81 12.60 11.81 1,100 0 0.0
13/01/2025
11.81
 23,100 11.77 11.81 11.68 0 0 0
10/01/2025
11.77
 14,200 11.94 11.98 11.72 0 100 0.0
09/01/2025
11.90
 12,900 11.90 11.90 11.77 0 900 0.0
08/01/2025
11.90
 15,000 11.90 11.98 11.81 0 1,500 0.0
07/01/2025
11.90
 22,500 11.98 12.03 11.90 0 0 0
06/01/2025
11.98
 23,200 12.16 12.25 11.98 0 0 0
03/01/2025
12.11
 70,200 12.07 12.20 11.90 2,100 0 0.0
02/01/2025
11.94
 12,200 11.98 12.03 11.94 0 0 0
31/12/2024
11.94
 27,400 11.98 12.20 11.94 0 300 0.0
30/12/2024
11.98
 34,800 12.07 12.11 11.98 0 0 0
27/12/2024
12.07
 46,300 12.46 12.46 12.03 0 0 0
26/12/2024
12.11
 74,000 12.29 12.33 12.03 0 0 0
25/12/2024
12.29
 138,700 12.29 12.55 11.98 700 6,600 -0.1
24/12/2024
12.25
 185,700 12.16 12.25 11.98 0 0 0
23/12/2024
12.03
 140,900 12.42 12.55 11.81 0 0 0
20/12/2024
12.33
 281,400 12.03 12.60 12.03 0 2,000 0.0
19/12/2024
11.94
 149,000 11.55 11.98 11.55 7,200 2,000 0.1
18/12/2024
11.72
 165,300 11.42 11.94 11.37 0 5,800 -0.1
17/12/2024
11.24
 48,500 11.20 11.50 11.20 0 2,400 0.0
16/12/2024
11.11
 27,200 11.11 11.33 10.98 0 0 0
13/12/2024
10.76
 71,900 11.28 11.33 10.76 0 2,000 0.0
12/12/2024
11.20
 84,800 11.28 11.46 11.20 5,700 0 0.1
11/12/2024
11.24
 46,500 11.24 11.50 11.24 0 2,300 0.0
10/12/2024
11.20
 47,000 11.37 11.50 11.20 0 200 0.0
09/12/2024
11.37
 44,600 11.46 11.55 11.37 0 0 0
06/12/2024
11.46
 34,200 11.50 11.81 11.28 1,000 700 0.0
05/12/2024
11.46
 30,700 11.37 11.46 11.20 0 500 0.0
04/12/2024
11.37
 27,900 11.55 11.55 11.24 0 200 0.0
03/12/2024
11.37
 83,100 11.33 11.63 11.28 1,700 1,200 0.0
02/12/2024
11.63
 39,500 11.68 11.68 11.28 0 2,300 0.0
29/11/2024
11.63
 118,100 11.55 11.81 11.37 0 0 0
28/11/2024
11.37
 90,300 11.11 11.37 11.11 1,400 300 0.0
27/11/2024
11.11
 38,000 11.02 11.20 10.89 500 0 0.0
26/11/2024
10.93
 52,900 11.02 11.02 10.85 4,600 300 0.1
25/11/2024
10.98
 35,300 11.02 11.02 10.93 100 0 0.0
22/11/2024
11.20
 26,400 11.20 11.20 10.93 0 0 0
21/11/2024
11.15
 21,800 11.02 11.15 10.93 1,900 0 0.0
20/11/2024
10.93
 68,500 11.02 11.02 10.32 500 1,600 0.0
19/11/2024
10.72
 107,500 11.02 11.02 10.72 500 1,000 0.0
18/11/2024
10.98
 31,600 10.80 11.07 10.80 0 100 0.0
15/11/2024
10.85
 194,000 10.98 11.11 10.67 100 0 0.0
14/11/2024
11.20
 221,600 11.63 11.63 11.11 3,200 0 0.0
13/11/2024
11.37
 140,000 12.03 12.03 11.28 1,400 1,000 0.0
12/11/2024
11.77
 241,700 12.68 12.68 11.63 0 3,800 -0.1
11/11/2024
12.51
 393,000 12.51 12.51 12.25 2,700 200 0.0
08/11/2024
11.72
 483,400 11.15 11.72 11.11 200 200 0
07/11/2024
10.98
 98,900 11.07 11.37 10.93 3,800 1,900 0.0
06/11/2024
10.80
 8,500 10.76 10.85 10.76 0 2,500 0.0
05/11/2024
10.67
 9,500 10.76 10.89 10.63 200 2,000 0.0
04/11/2024
10.76
 18,900 10.85 10.85 10.63 0 2,000 0.0
01/11/2024
10.76
 34,700 10.76 10.85 10.63 0 0 0
31/10/2024
10.89
 36,200 11.02 11.02 10.76 0 0 0
30/10/2024
10.89
 52,800 11.28 11.28 10.85 700 500 0.0
29/10/2024
11.11
 28,900 11.11 11.33 10.98 800 200 0.0

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