CTCP Viễn thông - Tin học Bưu điện (ict)

13
-0.30
(-2.26%)
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
(2024-11-04) 		1 8.13% 2,439,400 4,400 0.1
12.20
14.30
13.30
2 tháng
(2024-10-03) 		1.55 13.19% 3,182,000 6,700 0.1
11.65
14.30
13.30
3 tháng
(2024-09-04) 		0.95 7.69% 3,667,400 5,200 0.1
11.65
14.30
13.30
6 tháng
(2024-06-05) 		-1.16 -8.02% 13,075,100 1,700 0.1
11.65
18.30
13.30
12 tháng
(2023-12-08) 		2.44 22.50% 17,208,300 20,400 0.3
10.76
18.30
13.30
24 tháng
(2022-12-13) 		1.29 10.78% 20,241,600 7,400 -1.5
10.50
18.30
13.30
36 tháng
(2021-12-20) 		-3 -18.39% 36,227,300 -72,600 -2.6
10.50
18.30
13.30
60 tháng
(2020-01-15) 		-0.39 -2.88% 86,518,100 154,180 1.8
8.81
22.62
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
13
 83,100 12.95 13.30 12.90 1,700 1,200 0.0
02/12/2024
13.30
 39,500 13.35 13.35 12.90 0 2,300 -0.0
29/11/2024
13.30
 118,100 13.20 13.50 13 0 0 0
28/11/2024
13
 90,300 12.70 13 12.70 1,400 300 0.0
27/11/2024
12.70
 38,000 12.60 12.80 12.45 500 0 0.0
26/11/2024
12.50
 52,900 12.60 12.60 12.40 4,600 300 0.1
25/11/2024
12.55
 35,300 12.60 12.60 12.50 100 0 0.0
22/11/2024
12.80
 26,400 12.80 12.80 12.50 0 0 0
21/11/2024
12.75
 21,800 12.60 12.75 12.50 1,900 0 0.0
20/11/2024
12.50
 68,500 12.60 12.60 11.80 500 1,600 -0.0
19/11/2024
12.25
 107,500 12.60 12.60 12.25 500 1,000 -0.0
18/11/2024
12.55
 31,600 12.35 12.65 12.35 0 100 -0.0
15/11/2024
12.40
 194,000 12.55 12.70 12.20 100 0 0.0
14/11/2024
12.80
 221,600 13.30 13.30 12.70 3,200 0 0.0
13/11/2024
13
 140,000 13.75 13.75 12.90 1,400 1,000 0.0
12/11/2024
13.45
 241,700 14.50 14.50 13.30 0 3,800 -0.1
11/11/2024
14.30
 393,000 14.30 14.30 14 2,700 200 0.0
08/11/2024
13.40
 483,400 12.75 13.40 12.70 200 200 0
07/11/2024
12.55
 98,900 12.65 13 12.50 3,800 1,900 0.0
06/11/2024
12.35
 8,500 12.30 12.40 12.30 0 0 0
05/11/2024
12.20
 9,500 12.30 12.45 12.15 200 2,000 -0.0
04/11/2024
12.30
 18,900 12.40 12.40 12.15 0 2,000 -0.0
01/11/2024
12.30
 34,700 12.30 12.40 12.15 0 0 0
31/10/2024
12.45
 36,200 12.60 12.60 12.30 0 0 0
30/10/2024
12.45
 52,800 12.90 12.90 12.40 700 500 0.0
29/10/2024
12.70
 28,900 12.70 12.95 12.55 800 200 0.0
28/10/2024
12.50
 22,500 12.15 12.75 12.15 0 100 -0.0
25/10/2024
12.50
 83,900 12.80 12.90 12.30 0 1,700 -0.0
24/10/2024
12.80
 38,700 12.70 12.80 12.55 3,000 0 0.0
23/10/2024
12.55
 44,100 12.90 12.90 12.55 0 0 0
22/10/2024
12.90
 83,900 12.15 12.90 12.15 0 100 -0.0
21/10/2024
12.10
 42,700 12.10 12.20 12.05 200 0 0.0
18/10/2024
12.05
 28,500 11.95 12.10 11.95 0 0 0
17/10/2024
11.95
 47,700 11.75 11.95 11.75 0 0 0
16/10/2024
11.75
 11,700 11.65 11.75 11.65 0 0 0
15/10/2024
11.65
 21,000 11.80 11.80 11.65 0 0 0
14/10/2024
11.65
 24,300 11.75 11.75 11.65 0 0 0
11/10/2024
11.65
 20,000 11.70 11.70 11.60 0 0 0
10/10/2024
11.70
 43,300 11.65 11.75 11.50 2,300 0 0.0
09/10/2024
11.70
 13,100 11.65 11.70 11.65 0 0 0
08/10/2024
11.70
 12,200 11.70 11.75 11.60 0 0 0
07/10/2024
11.75
 17,400 11.75 11.80 11.65 0 2,100 -0.0
04/10/2024
11.75
 20,900 11.75 11.75 11.50 0 0 0
03/10/2024
11.75
 14,100 11.70 11.80 11.65 0 0 0
02/10/2024
11.65
 24,500 11.80 11.80 11.60 0 0 0
01/10/2024
11.70
 30,900 11.80 11.85 11.70 0 0 0
30/09/2024
11.80
 34,500 11.85 11.85 11.50 2,400 0 0.0
27/09/2024
11.75
 87,200 11.85 11.90 11.10 0 1,300 -0.0
26/09/2024
11.85
 39,500 11.95 11.95 11.80 0 0 0
25/09/2024
11.85
 18,100 12 12 11.85 0 0 0
24/09/2024
11.90
 18,600 11.85 11.95 11.85 0 0 0
23/09/2024
11.85
 18,500 12 12 11.80 0 0 0
20/09/2024
12
 9,700 12.10 12.10 11.85 0 0 0
19/09/2024
11.90
 11,300 11.90 12 11.90 0 0 0
18/09/2024
11.95
 13,700 12 12 11.90 0 0 0
17/09/2024
11.85
 16,600 12 12 11.80 0 0 0
16/09/2024
12.05
 9,300 12.10 12.15 12 0 800 -0.0
13/09/2024
12.10
 2,100 11.95 12.15 11.90 0 0 0
12/09/2024
12.10
 34,000 11.90 12.35 11.90 1,900 500 0.0
11/09/2024
11.90
 10,000 11.90 12 11.80 0 200 -0.0
10/09/2024
11.90
 15,800 12.15 12.15 11.90 0 100 -0.0
09/09/2024
12
 13,700 12 12.30 12 0 0 0
06/09/2024
12.15
 11,700 12.25 12.25 12 0 600 -0.0
05/09/2024
12.30
 33,000 12.35 12.35 12 0 400 -0.0
04/09/2024
12.35
 32,700 12.20 12.35 12.10 0 1,900 -0.0
30/08/2024
12.20
 17,500 12.20 12.30 12.20 0 0 0
29/08/2024
12.20
 71,300 12.40 12.40 12.15 2,200 3,800 -0.0
28/08/2024
12.40
 29,600 12.45 12.50 12.30 900 700 0.0
27/08/2024
12.35
 26,100 12.55 12.55 12.30 0 0 0
26/08/2024
12.50
 66,100 12.50 12.60 12.30 800 0 0.0
23/08/2024
12.45
 7,200 12.45 12.45 12.35 0 300 -0.0
22/08/2024
12.40
 27,300 12.45 12.60 12.35 0 400 -0.0
21/08/2024
12.45
 22,600 12.50 12.55 12.20 0 6,900 -0.1
20/08/2024
12.50
 24,000 12.60 12.70 12.30 0 0 0
19/08/2024
12.60
 16,100 12.40 12.65 12.35 0 400 -0.0
16/08/2024
12.35
 100,400 12.10 12.50 11.95 4,200 400 0.0
15/08/2024
12.10
 25,000 12.40 12.45 11.95 0 4,900 -0.1
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2024
12.40
 17,100 12.60 12.65 12.30 0 1,900 -0.0
13/08/2024
12.25
 17,100 12.39 12.44 12.20 2,900 4,400 -0.0
12/08/2024
12.39
 26,600 12.49 12.49 12.35 0 2,100 -0.0
09/08/2024
12.30
 40,500 12.30 12.44 12.15 0 0 0
08/08/2024
12.30
 40,500 12.20 12.49 12.11 0 0 0
07/08/2024
12.25
 19,800 12.20 12.35 12.20 0 2,100 -0.0
06/08/2024
12.15
 40,600 12.35 12.49 12.15 0 0 0
05/08/2024
12.20
 80,400 12.49 12.63 12.15 0 3,100 -0.0
02/08/2024
12.73
 47,000 12.49 12.73 12.30 8,300 1,900 0.1
01/08/2024
12.49
 43,100 12.83 12.92 12.39 0 200 -0.0
31/07/2024
12.83
 34,500 13.11 13.11 12.63 0 0 0
30/07/2024
13.07
 61,900 12.92 13.31 12.83 200 3,600 -0.0
29/07/2024
13.02
 53,200 13.02 13.35 12.83 200 3,600 -0.0
26/07/2024
12.87
 46,300 12.59 12.87 12.54 0 100 -0.0
25/07/2024
12.54
 47,700 12.54 12.68 12.49 0 400 -0.0
24/07/2024
12.49
 31,300 12.49 12.97 12.49 0 500 -0.0
23/07/2024
12.49
 53,400 12.97 13.07 12.49 7,000 0 0.1
22/07/2024
12.78
 46,900 12.92 12.92 12.49 0 0 0
19/07/2024
12.92
 81,700 12.92 12.97 12.59 4,600 100 0.1
18/07/2024
12.92
 65,300 12.97 12.97 12.59 0 0 0
17/07/2024
12.78
 129,000 13.45 13.45 12.78 0 8,500 -0.1
16/07/2024
13.16
 91,000 13.21 13.55 13.07 0 2,600 -0.0
15/07/2024
13.21
 108,700 13.26 13.64 13.11 500 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |