CTCP Viễn thông - Tin học Bưu điện (ict)

12.05
-0.05
(-0.41%)
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) 		-0.55 -4.37% 470,100 -10,800 -0.1
11.90
12.60
12.05
2 tháng
(2024-07-18) 		-0.87 -6.75% 1,490,400 2,000 0.0
11.90
13.07
12.05
3 tháng
(2024-06-18) 		-3.75 -23.76% 8,100,800 19,790 0.3
11.90
18.30
12.05
6 tháng
(2024-03-20) 		0.47 4.08% 12,493,500 28,890 0.4
11.15
18.30
12.05
12 tháng
(2023-09-22) 		0.71 6.25% 14,912,000 28,290 0.4
10.71
18.30
12.05
24 tháng
(2022-09-27) 		-2.86 -19.19% 17,269,600 15,590 -1.3
10.50
18.30
12.05
36 tháng
(2021-10-04) 		-5.89 -32.82% 45,136,000 23,890 -0.4
10.50
19.88
12.05
60 tháng
(2020-01-15) 		-1.64 -12.01% 83,013,400 162,470 1.9
8.81
22.62
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.05
 9,300 12.10 12.15 12 0 800 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 0 400 -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 11,300 0 0.2
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
12/07/2024
13.26
 120,600 13.45 13.55 13.26 4,500 0 0.1
11/07/2024
13.45
 97,600 14.22 14.22 13.45 0 0 0
10/07/2024
13.84
 182,700 13.74 13.98 13.64 2,400 0 0.0
09/07/2024
13.45
 352,700 14.03 14.03 13.21 7,100 300 0.1
08/07/2024
13.98
 183,000 14.51 14.70 13.98 1,000 0 0.0
05/07/2024
14.51
 190,700 14.22 14.84 14.22 3,300 11,100 -0.1
04/07/2024
14.22
 204,600 13.93 14.36 13.93 1,000 0 0.0
03/07/2024
13.93
 136,500 13.88 14.22 13.88 0 0 0
02/07/2024
13.74
 179,200 14.12 14.65 13.64 16,100 5,200 0.2
01/07/2024
13.93
 393,700 14.22 14.56 13.93 1,000 0 0.0
28/06/2024
14.94
 225,300 15.66 15.66 14.94 0 3,300 -0.1
27/06/2024
16.05
 218,600 17.01 17.01 15.47 5,200 8,800 -0.1
26/06/2024
16.62
 142,000 16.53 17.10 16.43 300 10 0.0
25/06/2024
16.00
 1,017,100 16.33 16.72 15.90 4,800 1,200 0.1
24/06/2024
17.05
 375,200 17.87 18.16 17.05 10,600 1,800 0.2
21/06/2024
18.30
 467,700 19.26 19.26 18.30 4,800 6,300 -0.0
20/06/2024
18.06
 878,000 17.82 18.06 17.29 7,100 0 0.1
19/06/2024
16.91
 599,100 16.05 16.91 16.05 1,800 8,400 -0.1
18/06/2024
15.80
 317,400 14.84 15.80 14.60 6,200 1,600 0.1
17/06/2024
14.80
 193,100 14.99 14.99 14.41 1,600 0 0.0
14/06/2024
14.60
 117,800 14.56 15.28 14.27 4,800 800 0.1
13/06/2024
14.56
 285,600 13.84 14.60 13.84 0 0 0
12/06/2024
13.69
 44,300 13.64 13.79 13.50 0 0 0
11/06/2024
13.79
 81,400 13.88 14.17 13.64 0 600 -0.0
10/06/2024
14.17
 123,600 14.17 14.22 13.64 0 1,200 -0.0
07/06/2024
14.22
 165,900 14.08 14.46 13.98 900 1,300 -0.0
06/06/2024
14.08
 254,400 14.89 15.18 13.84 600 10,700 -0.2
05/06/2024
14.46
 203,100 14.27 14.99 14.17 1,100 5,200 -0.1
04/06/2024
14.27
 456,000 13.74 14.36 12.54 300 2,400 -0.0
03/06/2024
13.45
 141,300 13.11 13.69 13.11 10,200 3,700 0.1
31/05/2024
13.02
 43,300 12.97 13.07 12.78 400 0 0.0
30/05/2024
12.73
 35,600 13.02 13.02 12.63 1,600 0 0.0
29/05/2024
13.07
 13,800 13.26 13.26 13.07 0 1,100 -0.0
28/05/2024
13.26
 65,400 13.02 13.26 12.87 0 100 -0.0
27/05/2024
13.02
 54,500 12.83 13.35 12.83 0 500 -0.0
24/05/2024
12.83
 157,800 12.97 13.50 12.83 2,500 3,500 -0.0
23/05/2024
12.78
 81,300 12.59 13.02 12.59 400 400 -0.0
22/05/2024
12.59
 113,600 13.40 13.40 12.59 500 0 0.0
21/05/2024
12.97
 102,200 13.26 13.35 12.92 900 600 0.0
20/05/2024
13.45
 13,600 13.84 13.88 13.40 0 400 -0.0
17/05/2024
13.35
 91,000 13.35 14.22 13.26 3,400 0 0.0
16/05/2024
13.84
 165,900 14.17 14.22 13.64 2,100 1,947 0.0
15/05/2024
14.17
 184,800 13.45 14.22 13.45 2,600 2,500 0.0
14/05/2024
13.35
 141,600 12.97 13.40 12.87 1,000 200 0.0
13/05/2024
12.87
 156,500 12.30 12.87 12.30 1,647 300 0.0
10/05/2024
12.25
 105,800 11.82 12.54 11.58 0 0 0
09/05/2024
11.72
 8,300 11.82 11.82 11.63 0 0 0
08/05/2024
11.63
 14,000 11.77 11.77 11.63 0 500 -0.0
07/05/2024
11.58
 59,400 11.48 11.82 11.43 0 0 0
06/05/2024
11.39
 11,400 11.34 11.43 11.34 0 0 0
03/05/2024
11.24
 9,500 11.34 11.43 11.24 0 0 0
02/05/2024
11.34
 21,500 11.24 11.34 11.05 0 0 0
26/04/2024
11.34
 9,800 11.34 11.43 11.29 0 0 0
25/04/2024
11.34
 4,400 11.48 11.48 11.34 0 0 0
24/04/2024
11.34
 6,600 11.15 11.43 11.15 0 0 0
23/04/2024
11.15
 12,800 11.19 11.24 11.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |