CTCP Viễn thông - Tin học Bưu điện (ict)

11.90
-0.05
(-0.42%)
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
(2024-08-19) 		-0.65 -5.16% 500,400 -10,800 -0.1
11.85
12.60
11.95
2 tháng
(2024-07-22) 		-0.83 -6.48% 1,373,700 -2,500 -0.0
11.85
13.07
11.95
3 tháng
(2024-06-20) 		-6.11 -33.84% 7,214,600 21,790 0.4
11.85
18.30
11.95
6 tháng
(2024-03-22) 		0.23 1.95% 12,425,700 27,590 0.4
11.15
18.30
11.95
12 tháng
(2023-09-25) 		0.65 5.78% 14,910,500 28,490 0.4
10.71
18.30
11.95
24 tháng
(2022-09-29) 		-2.79 -18.92% 17,272,800 15,690 -1.3
10.50
18.30
11.95
36 tháng
(2021-10-04) 		-5.99 -33.38% 45,166,300 23,890 -0.4
10.50
19.88
11.95
60 tháng
(2020-01-15) 		-1.74 -12.74% 83,043,700 162,470 1.9
8.81
22.62
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
16.07
 36,160 16.22 16.34 16.03 250 0 0.0
16/09/2020
16.22
 30,960 16.38 16.42 16.07 0 0 0
15/09/2020
16.38
 62,170 16.38 16.42 16.22 200 300 -0.0
14/09/2020
16.38
 61,330 16.30 16.46 16.22 300 0 0.0
11/09/2020
16.30
 64,180 15.95 16.38 15.99 450 2,400 -0.0
10/09/2020
15.95
 27,680 16.19 16.19 15.91 340 0 0.0
09/09/2020
16.19
 74,570 15.64 16.38 15.44 5,090 0 0.1
08/09/2020
15.64
 98,470 15.76 15.99 15.64 0 0 0
07/09/2020
15.76
 115,360 16.30 16.38 15.76 0 1,000 -0.0
04/09/2020
16.30
 57,860 16.46 16.46 16.15 2,550 450 0.0
03/09/2020
16.46
 149,770 16.61 16.61 15.99 10,000 4,130 0.1
01/09/2020
16.61
 104,230 16.77 16.77 16.54 10,300 0 0.2
31/08/2020
16.77
 90,810 16.97 17.32 16.69 1,650 0 0.0
28/08/2020
16.97
 240,900 16.54 17.47 16.54 1,620 0 0.0
27/08/2020
16.54
 39,790 16.38 16.54 16.30 0 0 0
26/08/2020
16.38
 78,190 16.50 16.69 16.34 100 0 0.0
25/08/2020
16.50
 86,960 16.89 16.93 16.38 4,730 0 0.1
24/08/2020
16.89
 140,510 16.77 17.16 16.77 3,000 20 0.1
21/08/2020
16.77
 79,270 16.15 16.77 16.07 0 0 0
20/08/2020
16.15
 37,650 16.50 16.77 16.07 0 0 0
19/08/2020
16.50
 324,160 15.48 16.54 15.44 100 0 0.0
18/08/2020
15.48
 33,080 15.37 15.72 15.29 20 0 0.0
17/08/2020
15.37
 67,840 15.60 15.87 15.33 10,000 0 0.2
14/08/2020
15.60
 61,370 15.91 15.91 15.52 0 0 0
13/08/2020
15.91
 50,210 15.60 15.99 15.68 0 0 0
12/08/2020
15.60
 92,620 15.80 15.95 15.44 0 0 0
11/08/2020
15.80
 181,870 16.38 16.38 15.68 0 0 0
10/08/2020
16.38
 104,660 16.15 16.93 15.99 0 0 0
07/08/2020
16.15
 115,920 15.80 16.77 15.76 0 0 0
06/08/2020
15.80
 622,880 14.82 15.83 14.66 10 0 0.0
05/08/2020
14.82
 42,170 14.59 14.82 14.43 0 0 0
04/08/2020
14.59
 64,690 14.66 15.05 14.59 0 0 0
03/08/2020
14.66
 93,100 13.96 14.78 13.96 0 0 0
31/07/2020
13.96
 11,500 14.59 14.59 13.88 0 0 0
30/07/2020
14.59
 38,440 14.35 14.74 14.20 0 5,000 -0.1
29/07/2020
14.35
 41,800 14.43 14.43 13.73 0 5,000 -0.1
28/07/2020
14.43
 149,640 13.49 14.43 13.65 0 0 0
27/07/2020
13.49
 99,700 14.51 14.51 13.49 70 0 0.0
24/07/2020
14.51
 95,440 14.43 15.29 14.04 0 0 0
23/07/2020
14.43
 6,130 14.74 14.74 14.43 0 0 0
22/07/2020
14.74
 11,480 14.35 14.82 14.35 0 0 0
21/07/2020
14.35
 20,940 14.66 14.74 14.35 0 0 0
20/07/2020
14.66
 45,400 15.13 15.13 14.66 0 0 0
17/07/2020
15.13
 54,390 15.21 15.37 14.98 0 0 0
16/07/2020
15.21
 76,590 15.29 15.44 14.74 40 0 0.0
15/07/2020
15.29
 114,390 14.43 15.41 14.20 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
14.43
 62,170 14.51 14.74 14.16 0 0 0
13/07/2020
14.51
 17,600 14.47 14.80 14.36 0 0 0
10/07/2020
14.47
 160,340 14.40 14.66 13.47 5,000 0 0.1
09/07/2020
14.40
 66,660 14.62 15.10 14.40 0 0 0
08/07/2020
14.62
 28,810 14.62 14.95 14.58 0 0 0
07/07/2020
14.62
 69,500 14.73 14.95 14.51 0 0 0
06/07/2020
14.73
 22,650 15.10 15.17 14.69 0 50 -0.0
03/07/2020
15.10
 31,730 15.17 15.17 14.80 0 0 0
02/07/2020
15.17
 185,950 14.66 15.25 14.14 0 0 0
01/07/2020
14.66
 48,870 14.06 15.03 14.14 90 0 0.0
30/06/2020
14.06
 98,190 14.80 14.88 14.06 0 6,110 -0.1
29/06/2020
14.80
 131,730 15.88 15.88 14.80 0 6,110 -0.1
26/06/2020
15.88
 188,260 15.32 16.29 14.80 0 6,110 -0.1
25/06/2020
15.32
 156,910 14.43 15.43 14.21 0 0 0
24/06/2020
14.43
 105,540 15.40 15.58 14.43 0 0 0
23/06/2020
15.40
 259,410 14.62 15.62 14.95 0 0 0
22/06/2020
14.62
 239,410 13.69 14.62 13.77 0 0 0
19/06/2020
13.69
 393,260 12.81 13.69 12.92 39,810 0 0.7
18/06/2020
12.81
 32,010 12.58 12.88 12.10 15,190 0 0.3
17/06/2020
12.58
 31,320 12.58 12.88 11.99 0 3,000 -0.1
16/06/2020
12.58
 25,750 11.77 12.58 11.77 0 0 0
15/06/2020
11.77
 33,750 12.36 12.66 11.55 0 0 0
12/06/2020
12.36
 56,810 12.14 12.36 11.55 0 2,500 -0.0
11/06/2020
12.14
 108,720 12.88 13.32 12.14 0 0 0
10/06/2020
12.88
 40,810 13.69 13.69 12.81 0 0 0
09/06/2020
13.69
 77,150 13.21 13.69 13.03 5,110 0 0.1
08/06/2020
13.21
 209,260 12.36 13.21 12.29 13,690 0 0.2
05/06/2020
12.36
 170,500 11.77 12.58 11.84 0 0 0
04/06/2020
11.77
 50,110 11.70 11.84 11.70 0 0 0
03/06/2020
11.70
 9,680 11.62 11.70 11.58 0 0 0
02/06/2020
11.62
 33,250 11.66 11.73 11.51 0 0 0
01/06/2020
11.66
 28,760 11.47 11.77 11.55 6,000 0 0.1
29/05/2020
11.47
 17,080 11.47 11.62 11.25 0 0 0
28/05/2020
11.47
 37,330 11.70 11.84 11.47 0 0 0
27/05/2020
11.70
 18,610 11.99 12.29 11.70 0 5,000 -0.1
26/05/2020
11.99
 85,610 11.70 12.07 11.73 0 0 0
25/05/2020
11.70
 38,310 11.77 11.77 11.51 0 2,000 -0.0
22/05/2020
11.77
 29,560 11.84 11.84 11.47 10,000 3,000 0.1
21/05/2020
11.84
 46,000 11.47 11.84 11.40 0 6,000 -0.1
20/05/2020
11.47
 36,690 11.95 11.95 11.44 0 0 0
19/05/2020
11.95
 15,480 11.99 11.99 11.70 0 0 0
18/05/2020
11.99
 21,480 11.70 12.44 11.77 0 0 0
15/05/2020
11.70
 15,710 11.84 11.84 11.55 0 0 0
14/05/2020
11.84
 44,730 11.62 12.21 11.40 0 0 0
13/05/2020
11.62
 79,060 12.14 12.14 11.55 10 0 0.0
12/05/2020
12.14
 35,670 12.40 12.51 11.92 2,500 0 0.0
11/05/2020
12.40
 89,790 12.21 12.84 12.29 10 0 0.0
08/05/2020
12.21
 126,050 11.44 12.21 11.10 0 0 0
07/05/2020
11.44
 15,450 11.70 11.99 11.10 0 0 0
06/05/2020
11.70
 22,960 11.33 11.70 11.33 0 0 0
05/05/2020
11.33
 201,620 11.81 12.62 11.33 0 0 0
04/05/2020
11.81
 45,780 11.07 11.81 11.81 0 0 0
29/04/2020
11.07
 33,060 10.36 11.07 11.07 0 0 0
28/04/2020
10.36
 80,140 9.70 10.36 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |