CTCP Viễn thông - Tin học Bưu điện (ict)

11.90
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
(2024-08-20) 		-0.60 -4.80% 495,600 -10,400 -0.1
11.85
12.50
11.90
2 tháng
(2024-07-22) 		-0.88 -6.87% 1,385,000 -2,500 -0.0
11.85
13.07
11.90
3 tháng
(2024-06-21) 		-6.40 -34.98% 6,347,900 14,690 0.2
11.85
18.30
11.90
6 tháng
(2024-03-25) 		0.23 1.94% 12,418,600 27,490 0.4
11.15
18.30
11.90
12 tháng
(2023-09-25) 		0.60 5.34% 14,921,800 28,490 0.4
10.71
18.30
11.90
24 tháng
(2022-09-30) 		-2.84 -19.26% 17,264,200 15,290 -1.3
10.50
18.30
11.90
36 tháng
(2021-10-05) 		-5.88 -33.05% 45,044,400 23,890 -0.4
10.50
19.88
11.90
60 tháng
(2020-01-15) 		-1.79 -13.10% 83,055,000 162,470 1.9
8.81
22.62
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
15.00
 6,200 14.91 15.00 14.74 0 0 0.0
16/09/2022
14.91
 16,600 15.04 15.04 14.91 0 0 0.0
15/09/2022
15.04
 5,700 15.04 15.04 15.00 0 0 0.0
14/09/2022
15.04
 8,400 15.04 15.04 15.00 0 0 0.0
13/09/2022
15.04
 13,200 15.04 15.04 14.83 0 0 0.0
12/09/2022
15.04
 2,200 14.87 15.04 14.83 0 0 0.0
09/09/2022
14.87
 5,900 14.91 15.04 14.87 100 0 0.0
08/09/2022
14.91
 7,200 14.91 15.09 14.87 0 0 0.0
07/09/2022
14.91
 18,300 15.22 15.22 14.91 0 0 0.0
06/09/2022
15.22
 17,600 15.17 15.22 15.04 0 0 0.0
05/09/2022
15.17
 1,800 15.13 15.22 15.04 0 0 0.0
31/08/2022
15.13
 5,700 15.22 15.22 15.04 100 0 0.0
30/08/2022
15.22
 18,400 15.17 15.26 15.13 0 0 0.0
29/08/2022
15.17
 12,200 15.17 15.22 15.00 0 0 0.0
26/08/2022
15.17
 14,300 15.17 15.17 15.13 0 0 0.0
25/08/2022
15.17
 6,900 15.17 15.22 15.17 0 0 0.0
24/08/2022
15.17
 19,600 15.17 15.26 15.17 0 0 0.0
23/08/2022
15.17
 12,000 15.09 15.17 15.09 0 0 0.0
22/08/2022
15.09
 55,300 15.09 15.26 15.04 0 0 0.0
19/08/2022
15.09
 17,500 15.09 15.17 15.04 100 0 0.0
18/08/2022
15.09
 11,600 15.09 15.17 15.04 0 0 -0.0
17/08/2022
15.09
 17,000 15.09 15.22 15.09 0 0 -0.0
16/08/2022
15.09
 16,200 15.09 15.17 15.09 0 0 -0.0
15/08/2022
15.09
 8,200 15.09 15.17 15.00 0 0 -0.0
12/08/2022
15.09
 4,400 15.13 15.17 14.96 0 0 -0.0
11/08/2022
15.13
 13,400 15.17 15.17 15.04 0 0 -0.0
10/08/2022
15.17
 12,100 15.17 15.17 14.96 0 0 -0.0
09/08/2022
15.17
 24,500 15.04 15.17 14.96 0 0 -0.0
08/08/2022
15.04
 47,000 15.00 15.17 15.00 0 0 -0.0
05/08/2022
15.00
 50,700 15.26 15.56 14.91 0 0 -0.0
04/08/2022
15.26
 105,700 14.83 15.39 14.91 0 0 -0.0
03/08/2022
14.83
 9,500 14.87 14.87 14.78 0 200 -0.0
02/08/2022
14.87
 10,600 14.91 14.91 14.87 0 300 -0.0
01/08/2022
14.91
 23,400 14.87 14.91 14.44 100 500 -0.0
29/07/2022
14.87
 4,400 14.78 14.87 14.83 0 1,300 -0.0
28/07/2022
14.78
 8,800 15.00 15.00 14.78 0 600 -0.0
27/07/2022
15.00
 2,000 15.09 15.09 14.78 100 800 -0.0
26/07/2022
15.09
 7,800 15.00 15.17 14.83 0 300 -0.0
25/07/2022
15.00
 41,800 15.00 15.13 14.74 100 400 -0.0
22/07/2022
15.00
 6,500 14.91 15.09 14.87 0 600 -0.0
21/07/2022
14.91
 63,000 14.87 15.52 14.91 100 1,400 -0.0
20/07/2022
14.87
 32,400 14.83 15.00 14.70 0 200 -0.0
19/07/2022
14.83
 21,800 14.87 14.91 14.31 200 200 0
18/07/2022
14.87
 5,700 14.83 15.17 14.87 0 500 -0.0
15/07/2022
14.83
 9,600 14.83 14.83 14.74 0 400 -0.0
14/07/2022
14.83
 7,900 14.78 14.83 14.74 0 200 -0.0
13/07/2022
14.78
 3,200 14.78 14.83 14.74 0 500 -0.0
12/07/2022
14.78
 7,700 14.78 15.00 14.65 0 500 -0.0
11/07/2022
14.78
 16,400 14.74 15.09 14.74 0 300 -0.0
08/07/2022
14.74
 12,800 14.74 14.83 14.65 1,200 0 -0.0
07/07/2022
14.74
 24,700 14.65 14.83 14.65 0 800 -0.0
06/07/2022
14.65
 67,800 14.57 14.74 14.39 0 600 -0.0
05/07/2022
14.57
 15,100 14.61 14.65 14.48 0 300 -0.0
04/07/2022
14.61
 70,000 14.48 14.74 14.35 0 900 -0.0
01/07/2022
14.48
 19,000 14.52 14.52 14.22 0 100 -0.0
30/06/2022
14.52
 44,800 14.57 14.91 14.52 0 400 -0.0
29/06/2022
14.57
 8,600 14.35 14.57 14.31 0 600 -0.0
28/06/2022
14.35
 46,300 14.35 14.44 14.13 0 700 -0.0
27/06/2022
14.35
 9,100 14.26 14.39 14.26 0 500 -0.0
24/06/2022
14.26
 25,300 14.31 14.31 14.26 0 700 -0.0
23/06/2022
14.31
 25,300 14.22 14.31 14.22 0 600 -0.0
22/06/2022
14.22
 38,200 14.22 14.31 14.22 0 700 -0.0
21/06/2022
14.22
 26,000 14.31 14.31 14.09 0 900 -0.0
20/06/2022
14.31
 95,500 14.31 14.74 14.22 0 12,200 -0.2
17/06/2022
14.31
 25,800 14.57 14.57 14.05 0 1,200 -0.0
16/06/2022
14.57
 17,000 14.48 14.65 14.44 900 100 0.0
15/06/2022
14.48
 47,600 14.61 14.61 14.44 0 1,900 -0.0
14/06/2022
14.61
 56,900 14.35 14.74 14.39 0 100 -0.0
13/06/2022
14.35
 75,000 14.52 14.57 14.31 300 700 -0.0
10/06/2022
14.52
 62,500 14.57 14.57 14.39 900 0 0.0
09/06/2022
14.57
 17,300 14.78 14.91 14.57 700 0 0.0
08/06/2022
14.78
 25,900 14.61 14.78 14.31 300 500 -0.0
07/06/2022
14.61
 60,200 14.31 15.26 14.31 0 0 0
06/06/2022
14.31
 26,900 14.22 14.57 14.22 1,100 0 0.0
03/06/2022
14.22
 36,100 14.22 14.26 14.22 200 0 0.0
02/06/2022
14.22
 33,400 14.22 14.31 14.18 600 0 0.0
01/06/2022
14.22
 34,900 14.22 14.26 14.13 400 0 0.0
31/05/2022
14.22
 19,700 14.22 14.26 14.13 1,100 0 0.0
30/05/2022
14.22
 16,700 14.22 14.31 14.13 1,100 0 0.0
27/05/2022
14.22
 29,300 14.22 14.31 14.13 1,500 0 0.0
26/05/2022
14.22
 7,200 14.18 14.31 14.05 1,100 0 0.0
25/05/2022
14.18
 29,900 13.96 14.22 13.96 1,200 0 0.0
24/05/2022
13.96
 14,500 13.96 14.13 13.92 0 100 -0.0
23/05/2022
13.96
 12,300 13.96 14.22 13.96 0 200 -0.0
20/05/2022
13.96
 76,800 14.18 14.18 13.87 0 200 -0.0
19/05/2022
14.18
 36,100 14.48 14.48 13.96 0 0 0.0
18/05/2022
14.48
 12,500 14.26 14.57 13.96 700 100 0.0
17/05/2022
14.26
 25,700 13.70 14.61 13.70 1,300 1,100 0.0
16/05/2022
13.70
 22,200 13.66 13.96 13.70 500 0 0.0
13/05/2022
13.66
 108,300 13.66 13.87 13.52 0 4,200 -0.1
12/05/2022
13.66
 91,500 14.09 14.09 13.66 400 4,000 -0.1
11/05/2022
14.09
 25,000 14.05 14.13 13.92 1,200 0 0.0
10/05/2022
14.05
 89,500 13.48 14.05 13.44 2,000 5,700 -0.1
09/05/2022
13.48
 242,700 14.22 14.22 13.44 0 3,000 -0.0
06/05/2022
14.22
 26,000 14.22 14.31 13.87 500 200 0.0
05/05/2022
14.22
 56,400 14.09 14.31 14.09 2,100 4,700 -0.0
04/05/2022
14.09
 175,300 14.48 14.57 14.09 200 6,800 -0.1
29/04/2022
14.48
 179,700 14.52 14.57 14.31 11,500 0 0.2
28/04/2022
14.52
 102,500 14.57 14.78 14.48 2,500 7,400 -0.1
27/04/2022
14.57
 145,500 14.31 14.78 14.22 4,200 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |