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)
07/07/2021
14.50
 125,100 14.62 14.62 14.22 0 0 0
06/07/2021
14.62
 78,500 14.79 15.03 14.62 0 0 0
05/07/2021
14.79
 48,600 15.19 15.19 14.71 0 0 0
02/07/2021
15.19
 31,300 15.19 15.27 15.07 100 1,000 -0.0
01/07/2021
15.19
 25,900 15.11 15.35 15.07 0 0 0
30/06/2021
15.11
 35,000 15.19 15.35 15.07 0 0 0
29/06/2021
15.19
 109,900 15.51 15.59 14.99 0 0 0
28/06/2021
15.51
 76,300 15.59 15.59 15.35 1,000 0 0.0
25/06/2021
15.59
 81,600 15.84 15.84 15.19 0 700 -0.0
24/06/2021
15.84
 29,900 15.92 16.08 15.63 0 0 0
23/06/2021
15.92
 31,600 16.12 16.28 15.63 0 1,800 -0.0
22/06/2021
16.12
 190,900 15.63 16.24 15.55 4,100 2,000 0.0
21/06/2021
15.63
 68,200 15.59 15.84 15.59 0 2,000 -0.0
18/06/2021
15.59
 60,100 15.51 15.84 15.35 0 2,000 -0.0
17/06/2021
15.51
 188,100 15.03 15.84 14.87 0 1,500 -0.0
16/06/2021
15.03
 36,600 14.95 15.11 14.95 1,100 2,000 -0.0
15/06/2021
14.95
 45,700 15.03 15.15 14.87 1,100 2,500 -0.0
14/06/2021
15.03
 63,200 14.67 15.19 14.67 400 900 -0.0
11/06/2021
14.67
 47,800 14.67 14.71 14.58 100 2,100 -0.0
10/06/2021
14.67
 44,600 14.79 14.79 14.58 0 2,000 -0.0
09/06/2021
14.79
 38,200 14.79 14.83 14.62 0 1,900 -0.0
08/06/2021
14.79
 55,300 14.91 15.15 14.79 3,100 2,800 0.0
07/06/2021
14.91
 35,400 14.99 15.03 14.83 0 200 -0.0
04/06/2021
14.99
 60,400 15.03 15.11 14.79 4,000 0 0.1
03/06/2021
15.03
 41,200 14.71 15.03 14.71 4,100 0 0.1
02/06/2021
14.71
 103,000 14.62 14.79 14.54 300 0 0.0
01/06/2021
14.62
 79,700 14.91 15.07 14.62 3,300 0 0.1
31/05/2021
14.91
 55,500 15.39 15.39 14.71 0 300 -0.0
28/05/2021
15.39
 31,900 15.43 15.43 15.19 0 1,000 -0.0
27/05/2021
15.43
 37,100 15.67 15.84 15.39 0 300 -0.0
26/05/2021
15.67
 111,000 15.43 16.00 15.43 0 4,500 -0.1
25/05/2021
15.43
 44,700 14.91 15.51 14.95 2,900 0 0.1
24/05/2021
14.91
 27,300 14.67 14.95 14.71 6,700 0 0.1
21/05/2021
14.67
 49,900 14.26 14.75 14.18 1,200 1,400 -0.0
20/05/2021
14.26
 93,300 14.62 14.62 14.22 100 1,500 -0.0
19/05/2021
14.62
 93,900 15.03 15.03 14.46 100 2,500 -0.0
18/05/2021
15.03
 68,600 15.11 15.11 14.83 0 4,300 -0.1
17/05/2021
15.11
 34,700 15.15 15.27 15.03 400 3,000 -0.0
14/05/2021
15.15
 46,300 15.19 15.31 15.15 0 3,000 -0.1
13/05/2021
15.19
 60,300 15.47 15.47 15.19 1,400 100 0.0
12/05/2021
15.47
 53,100 15.27 15.51 15.19 3,500 1,800 0.0
11/05/2021
15.27
 64,800 15.35 15.55 15.27 3,100 800 0.0
10/05/2021
15.35
 65,500 15.55 15.55 15.11 200 2,600 -0.0
07/05/2021
15.55
 60,500 15.72 15.76 15.31 4,100 5,900 -0.0
06/05/2021
15.72
 36,100 15.92 15.96 15.59 4,600 900 0.1
05/05/2021
15.92
 71,100 15.27 16.00 15.47 3,400 0 0.1
04/05/2021
15.27
 145,100 15.27 15.35 14.95 900 700 0.0
29/04/2021
15.27
 166,700 15.84 15.88 15.27 1,800 200 0.0
28/04/2021
15.84
 67,700 15.72 16.00 15.51 4,700 0 0.1
27/04/2021
15.72
 64,000 15.88 15.88 15.47 1,500 100 0.0
26/04/2021
15.88
 89,100 16.24 16.24 15.84 300 4,900 -0.1
23/04/2021
16.24
 93,800 16.04 16.24 15.76 2,500 800 0.0
22/04/2021
16.04
 60,700 15.76 16.40 15.76 200 2,400 -0.0
20/04/2021
15.76
 534,700 16.64 17.25 15.51 5,600 0 0.1
19/04/2021
16.64
 514,600 17.29 17.29 16.12 3,900 700 0.1
16/04/2021
17.29
 38,700 17.45 17.61 17.13 0 1,100 -0.0
15/04/2021
17.45
 85,300 17.78 17.78 17.37 0 1,700 -0.0
14/04/2021
17.78
 76,100 17.78 17.94 17.53 0 1,900 -0.0
13/04/2021
17.78
 67,000 18.10 18.18 17.78 1,500 600 0.0
12/04/2021
18.10
 79,800 18.02 18.34 17.86 2,400 100 0.1
09/04/2021
18.02
 109,600 17.98 18.10 17.78 2,800 0 0.1
08/04/2021
17.98
 56,500 18.14 18.26 17.98 900 200 0.0
07/04/2021
18.14
 137,300 18.18 18.18 17.78 0 700 -0.0
06/04/2021
18.18
 87,400 18.50 18.50 17.86 1,100 4,000 -0.1
05/04/2021
18.50
 102,100 18.54 18.58 18.18 1,200 400 0.0
02/04/2021
18.54
 133,400 18.58 18.58 18.34 3,100 0 0.1
01/04/2021
18.58
 52,200 18.58 18.58 18.30 2,300 0 0.1
31/03/2021
18.58
 45,700 18.83 18.83 18.34 1,500 400 0.0
30/03/2021
18.83
 49,400 18.46 18.91 18.22 2,200 500 0.0
29/03/2021
18.46
 24,700 18.26 19.15 18.30 1,600 0 0.0
26/03/2021
18.26
 78,200 18.26 18.42 17.37 2,600 0 0.1
25/03/2021
18.26
 119,700 18.58 18.66 17.78 800 0 0.0
24/03/2021
18.58
 125,700 19.11 19.11 18.58 1,300 0 0.0
23/03/2021
19.11
 129,600 19.39 19.51 19.11 3,000 0 0.1
22/03/2021
19.39
 164,600 19.03 19.80 18.83 0 0 0
19/03/2021
19.03
 46,900 19.23 19.23 19.03 0 0 0
18/03/2021
19.23
 105,600 19.43 19.71 19.23 0 100 -0.0
17/03/2021
19.43
 522,200 18.18 19.43 18.10 0 85,000 -2.0
16/03/2021
18.18
 45,300 18.34 18.34 18.06 0 0 0
15/03/2021
18.34
 68,200 18.02 18.50 17.90 0 1,000 -0.0
12/03/2021
18.02
 78,500 18.10 18.58 17.98 0 0 0
11/03/2021
18.10
 160,900 18.42 18.42 17.57 1,100 0 0.0
10/03/2021
18.42
 82,300 17.37 18.42 17.21 1,000 0 0.0
09/03/2021
17.37
 112,400 17.53 17.53 17.29 0 0 0
08/03/2021
17.53
 94,700 17.45 18.10 17.53 0 0 0
05/03/2021
17.45
 117,500 17.74 17.74 17.05 100 0 0.0
04/03/2021
17.74
 84,600 18.58 18.75 17.37 100 1,000 -0.0
03/03/2021
18.58
 137,000 17.78 18.99 18.54 0 0 0
02/03/2021
17.78
 199,800 16.64 17.78 16.52 49,400 0 1.0
01/03/2021
16.64
 276,900 16.56 16.73 16.16 200 1,000 -0.0
26/02/2021
16.56
 59,200 16.85 16.85 16.32 0 4,600 -0.1
25/02/2021
16.85
 206,400 16.97 17.29 16.16 2,000 0 0.0
24/02/2021
16.97
 80,700 16.97 17.29 16.81 0 0 0
23/02/2021
16.97
 191,700 17.61 17.61 16.81 2,400 0 0.1
22/02/2021
17.61
 60,100 17.69 17.78 17.37 0 0 0
19/02/2021
17.69
 35,900 17.69 17.78 17.61 800 0 0.0
18/02/2021
17.69
 81,000 17.78 17.82 17.37 1,800 0 0.0
17/02/2021
17.78
 114,300 17.21 18.18 17.05 400 0 0.0
09/02/2021
17.21
 109,000 17.37 17.41 16.97 400 0 0.0
08/02/2021
17.37
 44,700 17.74 18.34 17.13 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |