CTCP Viễn thông - Tin học Bưu điện (ict)

12
0.10
(0.84%)
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)
14/02/2023
12.14
 1,600 12.27 12.27 12.14 0 0 0.0
13/02/2023
12.27
 1,500 12.27 12.27 12.05 0 0 0.0
10/02/2023
12.27
 7,500 12.32 12.32 12.01 0 0 0.0
09/02/2023
12.32
 3,400 12.32 12.32 12.32 0 0 0.0
08/02/2023
12.32
 400 12.14 12.32 12.14 100 0 0.0
07/02/2023
12.14
 7,200 12.27 12.27 12.09 0 0 0.0
06/02/2023
12.27
 12,800 12.23 12.27 12.05 0 0 0.0
03/02/2023
12.23
 600 12.09 12.94 12.23 0 0 0.0
02/02/2023
12.09
 15,800 12.54 12.54 12.09 0 0 0.0
01/02/2023
12.54
 4,300 12.54 12.85 12.49 100 0 0.0
31/01/2023
12.54
 300 12.49 12.54 12.49 0 0 -0.0
30/01/2023
12.49
 24,700 12.94 13.25 12.45 0 0 -0.0
27/01/2023
12.94
 21,200 12.40 13.11 12.80 0 0 -0.0
19/01/2023
12.40
 3,100 12.40 12.49 12.32 0 0 -0.0
18/01/2023
12.40
 11,900 12.27 12.40 12.27 0 0 -0.0
17/01/2023
12.27
 500 12.27 12.27 12.09 0 0 -0.0
16/01/2023
12.27
 300 12.27 12.27 12.01 0 0 -0.0
13/01/2023
12.27
 8,000 12.18 12.40 12.27 0 0 -0.0
12/01/2023
12.18
 400 12.18 12.18 12.18 0 0 -0.0
11/01/2023
12.18
 4,200 12.05 12.23 12.05 0 0 -0.0
10/01/2023
12.05
 2,700 12.14 12.40 12.01 0 100 -0.0
09/01/2023
12.14
 5,400 12.14 12.14 12.14 0 0 -0.1
06/01/2023
12.14
 6,600 12.05 12.40 12.05 0 0 -0.1
05/01/2023
12.05
 9,200 12.23 12.27 12.05 0 0 -0.1
04/01/2023
12.23
 300 12.23 12.23 12.23 0 0 -0.1
03/01/2023
12.23
 5,700 12.27 12.36 12.05 0 0 -0.1
30/12/2022
12.27
 900 12.14 12.27 12.01 0 0 -0.1
29/12/2022
12.14
 800 12.14 12.14 12.05 0 0 -0.1
28/12/2022
12.14
 1,800 12.23 12.23 11.74 0 0 -0.1
27/12/2022
12.23
 2,100 12.14 12.23 11.96 0 0 -0.1
26/12/2022
12.14
 8,600 12.32 12.32 11.61 0 0 -0.1
23/12/2022
12.32
 1,000 12.18 12.36 12.23 0 0 -0.1
22/12/2022
12.18
 3,300 12.36 12.40 12.09 0 0 -0.1
21/12/2022
12.36
 3,500 12.40 12.40 12.18 0 0 -0.1
20/12/2022
12.40
 16,500 12.40 12.40 12.14 0 0 -0.1
19/12/2022
12.40
 3,100 12.40 12.40 12.09 0 0 -0.1
16/12/2022
12.40
 47,500 12.23 12.76 12.32 0 0 -0.1
15/12/2022
12.23
 2,000 12.14 12.23 12.23 0 0 -0.1
14/12/2022
12.14
 9,400 12.01 12.23 12.14 0 6,800 -0.1
13/12/2022
12.01
 7,800 12.23 12.23 11.96 0 0 0.0
12/12/2022
12.23
 2,600 12.27 12.32 12.23 0 0 0.0
09/12/2022
12.27
 2,400 12.49 12.49 11.87 0 0 0.0
08/12/2022
12.49
 3,900 12.40 12.49 12.27 0 0 0.0
07/12/2022
12.40
 2,400 12.23 12.40 12.23 0 0 0.0
06/12/2022
12.23
 6,900 12.40 12.58 12.23 0 0 0.0
05/12/2022
12.40
 27,700 12.54 12.54 12.40 0 0 0.0
02/12/2022
12.54
 1,200 12.40 12.58 12.40 0 0 0.0
01/12/2022
12.40
 34,000 12.71 12.85 12.32 0 0 0.0
30/11/2022
12.71
 55,800 12.18 12.76 12.23 0 0 0.0
29/11/2022
12.18
 16,500 12.40 12.40 11.70 0 0 0.0
28/11/2022
12.40
 21,600 12.09 12.80 11.25 0 0 0.0
25/11/2022
12.09
 21,200 12.32 12.85 12.05 0 0 0.0
24/11/2022
12.32
 1,700 12.85 12.85 12.14 0 0 0.0
23/11/2022
12.85
 900 12.94 13.16 12.49 0 0 0.0
22/11/2022
12.94
 8,800 12.80 13.29 12.54 0 0 0.0
21/11/2022
12.80
 3,400 13.07 13.07 12.54 500 0 0.0
18/11/2022
13.07
 2,400 13.16 13.20 12.49 0 0 -0.0
17/11/2022
13.16
 5,900 13.29 13.29 12.58 0 0 -0.0
16/11/2022
13.29
 11,600 12.94 13.29 12.05 0 0 -0.0
15/11/2022
12.94
 20,200 13.29 13.29 12.36 0 0 -0.0
14/11/2022
13.29
 7,600 13.73 13.73 12.80 0 0 -0.0
11/11/2022
13.73
 1,600 13.29 13.73 12.85 0 0 -0.0
10/11/2022
13.29
 6,800 13.56 13.56 12.67 0 0 -0.0
09/11/2022
13.56
 900 13.38 13.87 13.33 0 0 -0.0
08/11/2022
13.38
 900 13.33 13.78 13.29 0 0 -0.0
07/11/2022
13.33
 600 13.73 14.13 13.33 0 0 -0.0
04/11/2022
13.73
 100 13.82 13.82 13.73 0 0 -0.0
03/11/2022
13.82
 4,500 13.91 13.91 13.33 0 0 -0.0
02/11/2022
13.91
 1,600 13.95 13.95 13.33 0 0 -0.0
01/11/2022
13.95
 800 13.95 13.95 13.73 0 0 -0.0
31/10/2022
13.95
 8,700 13.38 13.95 12.85 0 0 -0.0
28/10/2022
13.38
 17,500 13.64 14.49 13.29 0 0 -0.0
27/10/2022
13.64
 9,700 13.29 13.73 12.89 0 300 -0.0
26/10/2022
13.29
 16,300 13.87 13.87 13.29 100 0 0.0
25/10/2022
13.87
 12,700 14.04 14.04 13.29 0 0 0
24/10/2022
14.04
 16,700 14.18 14.18 13.29 0 100 -0.0
21/10/2022
14.18
 16,100 14.26 14.26 14.09 0 0 0
20/10/2022
14.26
 4,100 14.57 14.57 14.18 0 200 -0.0
19/10/2022
14.57
 1,600 14.57 14.62 14.57 0 0 0
18/10/2022
14.57
 4,100 14.71 14.75 14.49 0 0 -0.0
17/10/2022
14.71
 1,100 14.44 14.84 14.35 0 0 -0.0
14/10/2022
14.44
 2,300 14.40 14.80 14.26 0 0 -0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
13/10/2022
14.40
 1,900 14.13 14.89 14.18 0 0 -0.0
12/10/2022
14.13
 4,100 14.31 14.57 13.87 0 400 -0.0
11/10/2022
14.31
 4,500 14.65 14.65 14.13 0 0 0.0
10/10/2022
14.65
 7,100 14.52 14.65 14.35 0 0 0.0
07/10/2022
14.52
 9,600 14.57 14.57 14.05 0 0 0.0
06/10/2022
14.57
 11,800 14.57 14.74 13.87 0 0 0.0
05/10/2022
14.57
 7,300 14.31 14.57 14.05 0 0 0.0
04/10/2022
14.31
 6,200 14.70 14.70 14.31 0 0 0.0
03/10/2022
14.70
 29,000 14.74 14.74 14.61 0 0 0.0
30/09/2022
14.74
 16,800 14.74 14.74 14.65 0 0 0.0
29/09/2022
14.74
 19,900 14.87 14.91 14.74 400 0 0.0
28/09/2022
14.87
 19,300 14.91 14.91 14.70 0 300 -0.0
27/09/2022
14.91
 7,800 14.91 14.91 14.83 200 0 0.0
26/09/2022
14.91
 31,500 15.00 15.00 14.83 0 200 -0.0
23/09/2022
15.00
 500 15.00 15.00 14.96 0 0 -0.0
22/09/2022
15.00
 2,800 14.91 15.00 14.74 0 0 -0.0
21/09/2022
14.91
 4,000 15.00 15.00 14.78 500 1,100 -0.0
20/09/2022
15.00
 21,600 15.00 15.00 14.74 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |