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)
28/10/2024
10.93
 22,500 10.63 11.15 10.63 0 100 0.0
25/10/2024
10.93
 83,900 11.20 11.28 10.76 0 1,700 0.0
24/10/2024
11.20
 38,700 11.11 11.20 10.98 3,000 0 0.0
23/10/2024
10.98
 44,100 11.28 11.28 10.98 0 0 0
22/10/2024
11.28
 83,900 10.63 11.28 10.63 0 100 0.0
21/10/2024
10.58
 42,700 10.58 10.67 10.54 200 0 0.0
18/10/2024
10.54
 28,500 10.45 10.58 10.45 0 0 0
17/10/2024
10.45
 47,700 10.28 10.45 10.28 0 0 0
16/10/2024
10.28
 11,700 10.19 10.28 10.19 0 0 0
15/10/2024
10.19
 21,000 10.32 10.32 10.19 0 0 0
14/10/2024
10.19
 24,300 10.28 10.28 10.19 0 0 0
11/10/2024
10.19
 20,000 10.23 10.23 10.15 0 0 0
10/10/2024
10.23
 43,300 10.19 10.28 10.06 2,300 0 0.0
09/10/2024
10.23
 13,100 10.19 10.23 10.19 0 0 0
08/10/2024
10.23
 12,200 10.23 10.28 10.15 0 0 0
07/10/2024
10.28
 17,400 10.28 10.32 10.19 0 2,100 0.0
04/10/2024
10.28
 20,900 10.28 10.28 10.06 0 0 0
03/10/2024
10.28
 14,100 10.23 10.32 10.19 0 0 0
02/10/2024
10.19
 24,500 10.32 10.32 10.15 0 0 0
01/10/2024
10.23
 30,900 10.32 10.37 10.23 0 0 0
30/09/2024
10.32
 34,500 10.37 10.37 10.06 2,400 0 0.0
27/09/2024
10.28
 87,200 10.37 10.41 9.71 0 1,300 0.0
26/09/2024
10.37
 39,500 10.45 10.45 10.32 0 0 0
25/09/2024
10.37
 18,100 10.50 10.50 10.37 0 0 0
24/09/2024
10.41
 18,600 10.37 10.45 10.37 0 0 0
23/09/2024
10.37
 18,500 10.50 10.50 10.32 0 0 0
20/09/2024
10.50
 9,700 10.58 10.58 10.37 0 0 0
19/09/2024
10.41
 11,300 10.41 10.50 10.41 0 0 0
18/09/2024
10.45
 13,700 10.50 10.50 10.41 0 0 0
17/09/2024
10.37
 16,600 10.50 10.50 10.32 0 0 0
16/09/2024
10.54
 9,300 10.58 10.63 10.50 0 800 0.0
13/09/2024
10.58
 2,100 10.45 10.63 10.41 0 0 0
12/09/2024
10.58
 34,000 10.41 10.80 10.41 1,900 500 0.0
11/09/2024
10.41
 10,000 10.41 10.50 10.32 0 200 0.0
10/09/2024
10.41
 15,800 10.63 10.63 10.41 0 100 0.0
09/09/2024
10.50
 13,700 10.50 10.76 10.50 0 400 0.0
06/09/2024
10.63
 11,700 10.72 10.72 10.50 0 600 0.0
05/09/2024
10.76
 33,000 10.80 10.80 10.50 0 400 0.0
04/09/2024
10.80
 32,700 10.67 10.80 10.58 0 1,900 0.0
30/08/2024
10.67
 17,500 10.67 10.76 10.67 0 0 0
29/08/2024
10.67
 71,300 10.85 10.85 10.63 2,200 3,800 0.0
28/08/2024
10.85
 29,600 10.89 10.93 10.76 900 700 0.0
27/08/2024
10.80
 26,100 10.98 10.98 10.76 0 0 0
26/08/2024
10.93
 66,100 10.93 11.02 10.76 800 0 0.0
23/08/2024
10.89
 7,200 10.89 10.89 10.80 0 300 0.0
22/08/2024
10.85
 27,300 10.89 11.02 10.80 0 400 0.0
21/08/2024
10.89
 22,600 10.93 10.98 10.67 0 6,900 -0.1
20/08/2024
10.93
 24,000 11.02 11.11 10.76 0 0 0
19/08/2024
11.02
 16,100 10.85 11.07 10.80 0 400 0.0
16/08/2024
10.80
 100,400 10.58 10.93 10.45 4,200 400 0.0
15/08/2024
10.58
 25,000 10.85 10.89 10.45 0 4,900 -0.1
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2024
10.85
 17,100 11.02 11.07 10.76 0 1,900 0.0
13/08/2024
10.72
 17,100 10.84 10.88 10.67 2,900 4,400 0.0
12/08/2024
10.84
 26,600 10.93 10.93 10.80 0 2,100 0.0
09/08/2024
10.76
 40,500 10.76 10.88 10.63 0 0 0
08/08/2024
10.76
 40,500 10.67 10.93 10.59 0 0 0
07/08/2024
10.72
 19,800 10.67 10.80 10.67 0 2,100 0.0
06/08/2024
10.63
 40,600 10.80 10.93 10.63 0 0 0
05/08/2024
10.67
 80,400 10.93 11.05 10.63 0 3,100 0.0
02/08/2024
11.14
 47,000 10.93 11.14 10.76 8,300 1,900 0.1
01/08/2024
10.93
 43,100 11.22 11.30 10.84 0 200 0.0
31/07/2024
11.22
 34,500 11.47 11.47 11.05 0 0 0
30/07/2024
11.43
 61,900 11.30 11.64 11.22 200 3,600 0.0
29/07/2024
11.39
 53,200 11.39 11.68 11.22 200 3,600 0.0
26/07/2024
11.26
 46,300 11.01 11.26 10.97 0 100 0.0
25/07/2024
10.97
 47,700 10.97 11.09 10.93 0 400 0.0
24/07/2024
10.93
 31,300 10.93 11.35 10.93 0 500 0.0
23/07/2024
10.93
 53,400 11.35 11.43 10.93 7,000 0 0.1
22/07/2024
11.18
 46,900 11.30 11.30 10.93 0 0 0
19/07/2024
11.30
 81,700 11.30 11.35 11.01 4,600 100 0.1
18/07/2024
11.30
 65,300 11.35 11.35 11.01 0 0 0
17/07/2024
11.18
 129,000 11.77 11.77 11.18 0 8,500 -0.1
16/07/2024
11.51
 91,000 11.56 11.85 11.43 0 2,600 0.0
15/07/2024
11.56
 108,700 11.60 11.93 11.47 500 800 0.0
12/07/2024
11.60
 120,600 11.77 11.85 11.60 4,500 0 0.1
11/07/2024
11.77
 97,600 12.44 12.44 11.77 0 0 0
10/07/2024
12.10
 182,700 12.02 12.23 11.93 2,400 0 0.0
09/07/2024
11.77
 352,700 12.27 12.27 11.56 7,100 300 0.1
08/07/2024
12.23
 183,000 12.69 12.86 12.23 1,000 4,700 -0.1
05/07/2024
12.69
 190,700 12.44 12.98 12.44 3,300 11,100 -0.1
04/07/2024
12.44
 204,600 12.19 12.56 12.19 1,000 0 0.0
03/07/2024
12.19
 136,500 12.14 12.44 12.14 0 0 0
02/07/2024
12.02
 179,200 12.35 12.82 11.93 16,100 5,200 0.2
01/07/2024
12.19
 393,700 12.44 12.73 12.19 1,000 0 0.0
28/06/2024
13.07
 225,300 13.70 13.70 13.07 0 3,300 -0.1
27/06/2024
14.04
 218,600 14.88 14.88 13.53 5,200 8,800 -0.1
26/06/2024
14.54
 142,000 14.46 14.96 14.37 300 10 0.0
25/06/2024
13.99
 1,017,100 14.29 14.62 13.91 4,800 1,200 0.1
24/06/2024
14.92
 375,200 15.63 15.88 14.92 10,600 1,800 0.2
21/06/2024
16.01
 467,700 16.85 16.85 16.01 4,800 6,300 0.0
20/06/2024
15.80
 878,000 15.59 15.80 15.13 7,100 0 0.1
19/06/2024
14.79
 599,100 14.04 14.79 14.04 1,800 8,400 -0.1
18/06/2024
13.82
 317,400 12.98 13.82 12.77 6,200 1,600 0.1
17/06/2024
12.94
 193,100 13.11 13.11 12.61 1,600 0 0.0
14/06/2024
12.77
 117,800 12.73 13.36 12.48 4,800 800 0.1
13/06/2024
12.73
 285,600 12.10 12.77 12.10 0 0 0
12/06/2024
11.98
 44,300 11.93 12.06 11.81 0 0 0
11/06/2024
12.06
 81,400 12.14 12.40 11.93 0 600 0.0
10/06/2024
12.40
 123,600 12.40 12.44 11.93 0 1,200 0.0
07/06/2024
12.44
 165,900 12.31 12.65 12.23 900 1,300 0.0

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