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
(2024-08-20) 		-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)
26/11/2021
16.95
 192,700 17.44 17.52 16.95 3,100 9,900 -0.1
25/11/2021
17.44
 131,600 17.36 17.56 17.11 0 3,000 -0.1
24/11/2021
17.36
 125,100 17.19 17.44 17.03 4,000 6,700 -0.1
23/11/2021
17.19
 157,200 16.62 17.23 16.54 10,300 1,300 0.2
22/11/2021
16.62
 260,200 17.84 18.01 16.62 1,900 6,000 -0.1
19/11/2021
17.84
 405,900 18.37 18.74 17.84 2,100 8,700 -0.1
18/11/2021
18.37
 311,200 18.62 18.74 18.33 0 3,200 -0.1
17/11/2021
18.62
 241,000 19.07 19.07 18.58 200 1,000 -0.0
16/11/2021
19.07
 259,900 18.78 19.27 18.58 9,400 3,800 0.1
15/11/2021
18.78
 445,500 18.99 18.99 18.58 10,800 1,300 0.2
12/11/2021
18.99
 387,000 19.39 19.56 18.94 3,000 12,600 -0.2
11/11/2021
19.39
 458,100 19.51 19.88 19.31 0 32,900 -0.8
10/11/2021
19.51
 388,200 19.72 19.96 19.43 2,500 35,800 -0.8
09/11/2021: Cổ tức tiền mặt tỉ lệ: 2%
09/11/2021
19.72
 408,600 19.31 19.88 19.15 3,400 4,400 -0.0
08/11/2021
19.31
 239,100 19.31 19.63 19.15 24,100 2,500 0.5
05/11/2021
19.31
 276,400 19.71 20.08 19.27 1,000 3,200 -0.1
04/11/2021
19.71
 260,600 19.07 19.80 18.83 50,800 400 1.2
03/11/2021
19.07
 640,100 19.88 20.28 19.07 28,800 29,900 -0.0
02/11/2021
19.88
 875,500 18.58 19.88 18.34 45,200 3,300 1.0
01/11/2021
18.58
 238,200 18.10 18.99 18.02 5,200 200 0.1
29/10/2021
18.10
 182,400 18.18 18.42 17.94 2,100 100 0.0
28/10/2021
18.18
 224,800 18.50 18.66 17.98 400 500 -0.0
27/10/2021
18.50
 221,000 18.58 19.39 18.50 700 5,000 -0.1
26/10/2021
18.58
 342,800 17.78 18.58 17.78 15,400 0 0.3
25/10/2021
17.78
 203,700 18.02 18.18 17.78 6,200 0 0.1
22/10/2021
18.02
 134,300 18.18 18.46 17.98 1,100 3,300 -0.0
21/10/2021
18.18
 44,000 18.22 18.34 17.94 3,300 0 0.1
20/10/2021
18.22
 221,800 17.82 18.79 17.78 7,100 800 0.1
19/10/2021
17.82
 190,500 18.10 18.10 17.74 1,700 2,800 -0.0
18/10/2021
18.10
 243,200 18.58 19.11 18.10 15,600 700 0.3
15/10/2021
18.58
 159,900 18.83 19.15 18.50 0 900 -0.0
14/10/2021
18.83
 335,700 18.38 19.39 18.18 9,500 0 0.2
13/10/2021
18.38
 152,100 18.14 18.50 17.94 6,300 2,000 0.1
12/10/2021
18.14
 189,100 18.79 18.79 17.86 2,900 0 0.1
11/10/2021
18.79
 140,700 18.83 18.83 18.42 0 1,200 0
08/10/2021
18.83
 128,300 19.03 19.03 18.66 0 0 0
07/10/2021
19.03
 273,600 18.91 19.55 18.91 2,000 0 0.0
06/10/2021
18.91
 217,700 17.78 18.91 17.78 0 0 0
05/10/2021
17.78
 98,200 17.94 17.94 17.74 0 0 0
04/10/2021
17.94
 133,200 18.34 18.38 17.61 0 0 0
01/10/2021
18.34
 125,800 18.26 18.58 18.02 3,200 100 0.1
30/09/2021
18.26
 74,100 18.26 19.07 18.06 0 0 0
29/09/2021
18.26
 158,600 17.09 18.26 17.01 0 0 0
28/09/2021
17.09
 203,500 17.37 17.45 16.40 1,200 0 0.0
27/09/2021
17.37
 340,700 18.58 19.23 17.29 0 1,000 -0.0
24/09/2021
18.58
 241,600 19.07 19.19 18.50 7,000 0 0.2
23/09/2021
19.07
 346,100 19.07 20.36 18.75 0 0 0
22/09/2021
19.07
 354,800 19.55 19.71 18.83 0 0 0
21/09/2021
19.55
 400,600 20.16 20.16 18.83 1,100 0 0.0
20/09/2021
20.16
 448,000 19.59 20.93 19.71 0 2,200 -0.1
17/09/2021
19.59
 868,700 18.34 19.59 18.58 0 0 0
16/09/2021
18.34
 423,200 18.58 18.99 17.94 0 0 0
15/09/2021
18.58
 733,700 19.07 19.63 17.74 0 21,100 -0.5
14/09/2021
19.07
 463,700 17.86 19.07 19.07 0 0 0
13/09/2021
17.86
 795,900 16.73 17.86 17.13 0 100 -0.0
10/09/2021
16.73
 538,000 15.63 16.73 15.72 0 0 0
09/09/2021
15.63
 87,000 15.51 15.63 15.27 0 0 0
08/09/2021
15.51
 83,800 15.59 15.88 15.35 0 2,000 -0.0
07/09/2021
15.59
 215,000 16.00 16.36 15.59 0 3,000 -0.1
06/09/2021
16.00
 360,300 14.99 16.00 15.27 0 0 0
01/09/2021
14.99
 116,000 14.71 14.99 14.54 15,800 0 0.3
31/08/2021
14.71
 110,800 14.71 14.87 14.58 1,200 100 0.0
30/08/2021
14.71
 82,900 14.30 14.79 14.34 100 0 0.0
27/08/2021
14.30
 157,300 14.38 14.38 14.14 1,500 0 0.0
26/08/2021
14.38
 27,400 14.62 14.79 14.34 1,700 0 0.0
25/08/2021
14.62
 24,400 14.79 14.87 14.38 0 900 -0.0
24/08/2021
14.79
 106,800 14.87 14.95 14.22 1,300 0 0.0
23/08/2021
14.87
 82,800 14.75 15.19 14.75 0 0 0
20/08/2021
14.75
 167,500 15.23 15.51 14.75 0 9,600 -0.2
19/08/2021
15.23
 250,900 14.50 15.23 14.50 0 500 -0.0
18/08/2021
14.50
 53,200 14.50 14.50 14.34 0 200 -0.0
17/08/2021
14.50
 49,400 14.42 14.54 14.38 6,300 0 0.1
16/08/2021
14.42
 74,800 14.46 14.54 14.26 0 0 0
13/08/2021
14.46
 48,800 14.79 14.79 14.26 500 0 0
12/08/2021
14.79
 86,400 14.54 14.79 14.22 0 0 0
11/08/2021
14.54
 76,600 14.30 14.71 14.38 100 0 0.0
10/08/2021
14.30
 82,900 13.90 14.30 13.94 0 0 0
09/08/2021
13.90
 43,400 13.74 13.90 13.66 0 0 0
06/08/2021
13.74
 34,400 13.90 13.90 13.74 200 0 0.0
05/08/2021
13.90
 35,200 13.70 13.90 13.57 0 2,000 -0.0
04/08/2021
13.70
 61,100 13.66 13.94 13.53 0 0 0
03/08/2021
13.66
 30,700 13.57 13.66 13.37 0 0 0
02/08/2021
13.57
 41,100 13.78 13.82 13.49 2,000 0 0.0
30/07/2021
13.78
 155,000 13.74 13.78 13.33 0 0 0
29/07/2021
13.74
 14,800 13.74 13.74 13.61 0 0 0
28/07/2021
13.74
 14,000 14.02 14.10 13.74 0 0 0
27/07/2021
14.02
 72,400 13.61 14.18 13.74 500 0 0.0
26/07/2021
13.61
 33,400 13.37 13.70 13.41 0 0 0
23/07/2021
13.37
 46,300 13.70 13.70 13.37 0 0 0
22/07/2021
13.70
 62,300 13.70 13.70 13.33 0 0 0
21/07/2021
13.70
 45,800 13.66 13.74 13.33 300 0 0.0
20/07/2021
13.66
 61,700 13.25 13.66 12.93 400 0 0.0
19/07/2021
13.25
 82,300 13.74 13.74 13.09 600 0 0.0
16/07/2021
13.74
 47,000 13.66 13.78 13.66 0 0 0
15/07/2021
13.66
 60,100 13.49 13.74 13.49 200 0 0.0
14/07/2021
13.49
 29,100 13.66 13.74 13.33 200 0 0.0
13/07/2021
13.66
 54,600 13.74 13.82 13.49 300 0 0.0
12/07/2021
13.74
 174,300 14.22 14.22 13.25 300 0 0.0
09/07/2021
14.22
 77,500 14.22 14.46 14.06 100 200 -0.0
08/07/2021
14.22
 51,100 14.50 14.54 14.22 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |