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)
26/04/2022
14.31
 158,900 13.83 14.31 13.05 10,300 0 0.2
25/04/2022
13.83
 371,300 14.83 15.17 13.83 10,800 6,100 0.1
22/04/2022
14.83
 641,700 15.91 15.91 14.83 2,400 86,000 -1.5
21/04/2022
15.91
 370,400 17.08 17.08 15.91 2,200 300 0.0
20/04/2022
17.08
 159,300 17.99 17.99 17.08 0 8,200 -0.2
19/04/2022: Cổ tức tiền mặt tỉ lệ: 13%
19/04/2022
17.99
 389,700 17.60 18.64 17.69 0 9,300 -0.2
18/04/2022
17.60
 406,300 17.23 18.01 17.23 400 400 0.0
15/04/2022
17.23
 119,000 17.23 17.48 17.11 0 700 -0.0
14/04/2022
17.23
 79,100 17.60 17.60 17.19 7,500 2,600 0.1
13/04/2022
17.60
 143,600 17.03 17.80 16.91 10,100 1,300 0.2
12/04/2022
17.03
 185,700 17.27 17.36 16.95 14,300 10,700 0.1
08/04/2022
17.27
 209,800 17.97 18.17 17.27 4,800 10,000 -0.1
07/04/2022
17.97
 447,400 17.44 18.29 17.56 57,400 400 1.3
06/04/2022
17.44
 152,700 17.23 17.52 17.11 600 1,200 -0.0
05/04/2022
17.23
 143,700 17.44 17.52 17.19 1,900 1,000 0.0
04/04/2022
17.44
 251,500 17.07 17.52 16.87 5,800 0 0.1
01/04/2022
17.07
 167,800 17.23 17.31 16.95 3,600 3,200 0.0
31/03/2022
17.23
 193,400 17.27 17.60 17.15 1,000 5,500 -0.1
30/03/2022
17.27
 610,900 16.58 17.44 16.54 2,500 1,900 0.0
29/03/2022
16.58
 132,300 16.42 16.70 16.34 6,400 5,000 0.0
28/03/2022
16.42
 95,100 16.38 16.46 16.21 2,400 0 0.0
25/03/2022
16.38
 151,300 16.26 16.46 16.21 5,800 1,700 0.1
24/03/2022
16.26
 90,800 16.34 16.38 16.21 800 0 0.0
23/03/2022
16.34
 113,600 16.30 16.42 16.21 1,300 300 0.0
22/03/2022
16.30
 86,400 16.38 16.46 16.30 2,500 0 0.1
21/03/2022
16.38
 109,200 16.54 16.54 16.30 2,100 0 0.0
18/03/2022
16.54
 119,100 16.30 16.54 16.26 14,800 0 0.3
17/03/2022
16.30
 102,600 16.30 16.46 16.21 6,800 0 0.1
16/03/2022
16.30
 173,500 16.46 16.54 15.89 3,000 0 0.1
15/03/2022
16.46
 72,100 16.30 16.70 16.30 1,200 700 0.0
14/03/2022
16.30
 159,600 17.15 17.56 16.30 2,600 8,100 -0.1
11/03/2022
17.15
 343,600 17.19 17.64 16.83 2,700 100 0.1
10/03/2022
17.19
 162,900 17.11 17.36 16.87 800 700 0.0
09/03/2022
17.11
 86,700 17.44 17.44 16.87 5,500 6,000 -0.0
08/03/2022
17.44
 542,900 16.46 17.52 16.38 3,100 2,400 0.0
07/03/2022
16.46
 116,900 16.30 16.54 16.21 5,700 0 0.1
04/03/2022
16.30
 53,500 16.34 16.46 16.30 2,200 0 0.0
03/03/2022
16.34
 92,300 16.30 16.62 16.30 600 100 0.0
02/03/2022
16.30
 74,800 16.42 16.62 16.30 1,500 0 0.0
01/03/2022
16.42
 51,600 16.42 16.70 16.38 700 0 0.0
28/02/2022
16.42
 25,800 16.46 16.46 16.38 200 0 0.0
25/02/2022
16.46
 130,800 16.42 16.87 16.38 1,800 0 0.0
24/02/2022
16.42
 116,900 16.42 16.58 16.13 0 1,300 -0.0
23/02/2022
16.42
 33,400 16.30 16.46 16.21 0 200 -0.0
22/02/2022
16.30
 37,100 16.58 16.58 16.09 500 600 -0.0
21/02/2022
16.58
 63,000 16.34 17.11 16.30 400 100 0.0
18/02/2022
16.34
 60,000 16.58 16.58 16.30 6,700 0 0.1
17/02/2022
16.58
 19,500 16.70 17.11 16.46 3,900 0 0.1
16/02/2022
16.70
 61,800 16.87 17.11 16.50 9,000 0 0.2
15/02/2022
16.87
 179,700 15.85 16.95 15.64 800 1,000 -0.0
14/02/2022
15.85
 26,200 15.97 16.01 15.73 1,900 500 0.0
11/02/2022
15.97
 20,900 15.93 16.05 15.89 4,700 0 0.1
10/02/2022
15.93
 36,700 16.05 16.05 15.81 0 0 0
09/02/2022
16.05
 37,900 16.01 16.09 15.97 2,300 0 0.0
08/02/2022
16.01
 35,500 16.09 16.09 15.89 1,600 0 0.0
07/02/2022
16.09
 14,400 15.77 16.30 15.85 1,200 0 0.0
28/01/2022
15.77
 49,000 15.52 15.89 15.52 0 0 0
27/01/2022
15.52
 39,000 15.60 15.60 15.48 0 100 -0.0
26/01/2022
15.60
 78,200 15.36 15.64 15.40 0 1,300 0
25/01/2022
15.36
 58,800 15.32 15.36 15.24 0 3,000 -0.1
24/01/2022
15.32
 48,800 15.77 15.85 15.32 1,000 6,400 -0.1
21/01/2022
15.77
 28,200 15.73 15.89 15.40 1,500 1,900 -0.0
20/01/2022
15.73
 44,500 15.24 15.73 15.07 3,900 0 0.1
19/01/2022
15.24
 54,300 15.24 15.48 15.16 2,300 1,800 0.0
18/01/2022
15.24
 132,100 15.97 15.97 15.24 100 300 -0.0
17/01/2022
15.97
 33,800 15.89 16.05 15.81 1,000 5,700 -0.1
14/01/2022
15.89
 159,400 15.97 15.97 15.48 1,900 0 0.0
13/01/2022
15.97
 119,300 16.13 16.30 15.89 0 11,100 -0.2
12/01/2022
16.13
 127,400 16.30 16.30 15.89 1,700 20,400 -0.4
11/01/2022
16.30
 87,500 16.38 16.42 16.21 100 1,300 -0.0
10/01/2022
16.38
 83,800 16.87 16.87 16.38 500 0 0
07/01/2022
16.87
 63,500 17.03 17.19 16.87 500 0 0.0
06/01/2022
17.03
 136,700 16.83 17.27 16.79 4,000 0 0.1
05/01/2022
16.83
 146,600 16.42 16.95 16.38 9,400 0 0.2
04/01/2022
16.42
 104,500 16.30 16.54 16.30 1,900 0 0.0
31/12/2021
16.30
 69,400 16.46 16.46 16.21 200 0 0.0
30/12/2021
16.46
 123,600 16.46 16.46 16.13 0 0 0
29/12/2021
16.46
 89,100 16.46 16.62 16.30 0 1,800 -0.0
28/12/2021
16.46
 139,500 16.38 16.62 16.38 3,600 0 0.1
27/12/2021
16.38
 76,500 16.30 16.74 16.30 600 400 0.0
24/12/2021
16.30
 156,100 16.62 16.79 15.89 0 3,700 -0.1
23/12/2021
16.62
 234,900 16.79 16.79 16.05 100 79,100 -1.6
22/12/2021
16.79
 199,200 16.46 16.91 16.46 5,000 0 0.1
21/12/2021
16.46
 84,800 16.30 16.58 16.30 0 3,500 -0.1
20/12/2021
16.30
 139,900 16.66 16.74 16.30 1,000 3,300 -0.0
17/12/2021
16.66
 113,000 16.83 16.83 16.62 3,400 0 0.1
16/12/2021
16.83
 94,200 16.79 16.87 16.62 2,500 0 0.1
15/12/2021
16.79
 65,100 16.95 17.11 16.62 0 3,400 -0.1
14/12/2021
16.95
 116,100 16.70 17.44 16.54 2,000 3,900 -0.0
13/12/2021
16.70
 108,900 16.30 16.79 16.38 4,000 300 0.1
10/12/2021
16.30
 126,200 15.93 16.30 15.81 6,200 0 0.1
09/12/2021
15.93
 47,100 15.89 15.97 15.77 2,600 0 0.1
08/12/2021
15.89
 38,600 15.97 16.26 15.89 3,900 0 0.1
07/12/2021
15.97
 120,900 15.48 15.97 15.60 7,600 0 0.1
06/12/2021
15.48
 157,000 16.30 16.30 15.48 900 2,400 -0.0
03/12/2021
16.30
 127,400 16.50 16.62 16.30 700 9,800 -0.2
02/12/2021
16.50
 152,700 16.62 16.62 16.42 300 6,900 -0.1
01/12/2021
16.62
 101,100 16.54 16.66 16.50 0 3,500 -0.1
30/11/2021
16.54
 253,500 16.62 16.83 16.30 500 5,900 -0.1
29/11/2021
16.62
 252,500 16.95 16.95 15.89 2,000 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |