CTCP Viễn thông - Tin học Bưu điện (ict)

13.90
-0.50
(-3.47%)
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
(2024-04-16) 		2.55 21.52% 1,067,400 3,600 0.0
11.60
14.75
14.40
2 tháng
(2024-03-18) 		2.30 19.01% 1,629,500 13,600 0.2
11.60
14.75
14.40
3 tháng
(2024-02-16) 		2.55 21.52% 2,365,300 8,000 0.1
11.60
14.75
14.40
6 tháng
(2023-11-20) 		3.15 28% 2,933,200 12,200 0.2
11.15
14.75
14.40
12 tháng
(2023-05-22) 		2.64 22.47% 5,178,800 13,100 0.2
10.93
14.75
14.40
24 tháng
(2022-05-27) 		-0.40 -2.70% 8,362,600 -24,200 -2.0
10.93
15.88
14.40
36 tháng
(2021-06-01) 		-0.82 -5.40% 46,218,300 8,000 -0.8
10.93
20.98
14.40
60 tháng
(2020-01-15) 		0.15 1.03% 72,074,000 145,980 1.6
9.17
23.54
14.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
14.40
-0.35
 165,900 14.75 14.80 14.20 2,100 1,947 0.0
#2 15/05/2024
14.75
0.85
 184,800 14 14.80 14 2,600 2,500 0.0
#3 14/05/2024
13.90
0.50
 141,600 13.50 13.95 13.40 1,000 200 0.0
#4 13/05/2024
13.40
0.65
 156,500 12.80 13.40 12.80 1,647 300 0.0
#5 10/05/2024
12.75
0.55
 105,800 12.30 13.05 12.05 0 0 0
#6 09/05/2024
12.20
0.10
 8,300 12.30 12.30 12.10 0 0 0
#7 08/05/2024
12.10
0.05
 14,000 12.25 12.25 12.10 0 500 -0.0
#8 07/05/2024
12.05
0.20
 59,400 11.95 12.30 11.90 0 0 0
#9 06/05/2024
11.85
0.15
 11,400 11.80 11.90 11.80 0 0 0
#10 03/05/2024
11.70
-0.10
 9,500 11.80 11.90 11.70 0 0 0
#11 02/05/2024
11.80
0
 21,500 11.70 11.80 11.50 0 0 0
#12 26/04/2024
11.80
0
 9,800 11.80 11.90 11.75 0 0 0
#13 25/04/2024
11.80
0
 4,400 11.95 11.95 11.80 0 0 0
#14 24/04/2024
11.80
0.20
 6,600 11.60 11.90 11.60 0 0 0
#15 23/04/2024
11.60
-0.10
 12,800 11.65 11.70 11.60 100 0 0.0
#16 22/04/2024
11.70
-0.25
 25,600 11.85 11.90 11.55 200 0 0.0
#17 19/04/2024
11.95
0.05
 17,800 11.90 12 11.75 100 0 0.0
#18 17/04/2024
11.90
0.05
 25,200 11.95 11.95 11.90 1,300 0 0.0
#19 16/04/2024
11.85
-0.05
 86,500 11.90 12.10 11.65 0 0 0
#20 15/04/2024
11.90
-0.10
 17,500 11.95 12.10 11.90 0 0 0
#21 12/04/2024
12
0
 25,200 12 12.05 12 0 0 0
#22 11/04/2024
12
0.05
 26,500 11.95 12 11.90 0 0 0
#23 10/04/2024
11.95
-0.05
 26,400 12.15 12.15 11.95 0 100 -0.0
#24 09/04/2024
12
-0.10
 9,400 12.10 12.10 12 0 400 -0.0
#25 08/04/2024
12.10
-0.25
 17,500 12.30 12.30 12 200 0 0.0
#26 05/04/2024
12.35
0.30
 46,600 12 12.35 11.80 3,400 0 0.0
#27 04/04/2024
12.05
0.15
 33,400 11.90 12.15 11.90 0 0 0
#28 03/04/2024
11.90
-0.20
 20,800 12.10 12.10 11.80 0 400 -0.0
#29 02/04/2024
12.10
-0.05
 38,800 12.30 12.30 11.95 500 0 0.0
#30 01/04/2024
12.15
0
 12,800 12.15 12.25 12.15 1,200 0 0.0
#31 29/03/2024
12.15
-0.10
 34,100 12.25 12.25 11.95 0 0 0
#32 28/03/2024
12.25
-0.15
 10,400 12.30 12.40 12.10 0 0 0
#33 27/03/2024
12.40
0.10
 3,400 12.45 12.45 12.30 0 0 0
#34 26/03/2024
12.30
0.15
 18,400 12.10 12.35 12.10 0 0 0
#35 25/03/2024
12.15
-0.05
 29,000 12.20 12.50 12.15 3,000 0 0.0
#36 22/03/2024
12.20
0.10
 18,400 12.10 12.35 11.95 100 0 0.0
#37 21/03/2024
12.10
0.05
 41,500 12.05 12.30 12.05 0 0 0
#38 20/03/2024
12.05
0.05
 56,600 12 12.15 11.90 1,300 0 0.0
#39 19/03/2024
12
-0.10
 28,800 12.10 12.30 12 100 0 0.0
#40 18/03/2024
12.10
-0.40
 46,600 12.50 12.50 11.85 1,100 0 0.0
#41 15/03/2024
12.50
-0.15
 44,600 12.65 12.85 12.30 200 2,800 -0.0
#42 14/03/2024
12.65
0.10
 81,900 12.55 13.20 12.65 300 0 0.0
#43 13/03/2024
12.55
0.80
 190,700 11.75 12.55 11.80 1,500 0 0.0
#44 12/03/2024
11.75
-0.05
 7,600 11.80 11.85 11.70 0 0 0
#45 11/03/2024
11.80
0
 61,400 11.80 11.85 11.60 700 0 0.0
#46 08/03/2024
11.80
-0.10
 9,100 11.90 11.90 11.75 100 0 0.0
#47 07/03/2024
11.90
0.25
 44,000 11.65 11.90 11.70 0 0 0
#48 06/03/2024
11.65
0
 10,700 11.65 11.75 11.65 0 0 0
#49 05/03/2024
11.65
-0.05
 11,100 11.70 11.85 11.65 0 0 0
#50 04/03/2024
11.70
-0.10
 44,400 11.80 11.95 11.70 0 0 0
#51 01/03/2024
11.80
0.15
 27,400 11.65 11.85 11.70 0 0 0
#52 29/02/2024
11.65
-0.10
 31,400 11.75 11.80 11.50 0 0 0
#53 28/02/2024
11.75
0
 10,200 11.75 11.85 11.75 0 0 0
#54 27/02/2024
11.75
-0.05
 20,600 11.80 11.80 11.70 0 5,000 -0.1
#55 26/02/2024
11.80
0
 18,300 11.80 11.90 11.75 0 0 0
#56 23/02/2024
11.80
0
 41,400 11.80 11.85 11.75 0 0 0
#57 22/02/2024
11.80
0.10
 19,100 11.70 11.90 11.70 5,000 0 0.1
#58 21/02/2024
11.70
0
 11,000 11.70 11.70 11.70 0 3,800 -0.0
#59 20/02/2024
11.70
0
 27,900 11.70 11.80 11.60 0 0 0
#60 19/02/2024
11.70
-0.15
 11,200 11.85 11.85 11.50 0 2,000 -0.0
#61 16/02/2024
11.85
0.20
 11,800 11.65 12 11.70 200 0 0.0
#62 15/02/2024
11.65
0.10
 23,100 11.55 12 11.50 4,300 0 0.1
#63 07/02/2024
11.55
0.20
 27,700 11.35 11.65 11.55 0 0 0
#64 06/02/2024
11.35
0.10
 8,100 11.25 11.35 11.15 0 0 0
#65 05/02/2024
11.25
-0.15
 10,500 11.40 11.40 11.25 0 0 0
#66 02/02/2024
11.40
0.10
 1,900 11.30 11.40 11.30 0 0 0
#67 01/02/2024
11.30
0.05
 6,800 11.25 11.35 11.20 0 0 0
#68 31/01/2024
11.25
-0.10
 3,500 11.35 11.35 11.25 0 0 0
#69 30/01/2024
11.35
0
 20,800 11.35 11.45 11.30 0 0 0
#70 29/01/2024
11.35
0
 7,400 11.35 11.50 11.35 0 0 0
#71 26/01/2024
11.35
0.05
 200 11.30 11.35 11.30 0 0 0
#72 25/01/2024
11.30
0
 500 11.30 11.30 11.30 0 0 0
#73 24/01/2024
11.30
-0.15
 5,000 11.45 11.45 11.30 0 0 0
#74 23/01/2024
11.45
0.25
 20,400 11.20 11.45 11.20 0 0 0
#75 22/01/2024
11.20
-0.15
 14,000 11.35 11.35 11.20 0 0 0
#76 19/01/2024
11.35
0.05
 4,800 11.30 11.40 11.30 0 0 0
#77 18/01/2024
11.30
-0.05
 9,100 11.35 11.35 11.30 0 0 0
#78 17/01/2024
11.35
0
 7,300 11.35 11.35 11.35 0 0 0
#79 16/01/2024
11.35
0
 7,100 11.35 11.35 11.30 0 0 0
#80 15/01/2024
11.35
0.05
 5,900 11.30 11.35 11.35 0 0 0
#81 12/01/2024
11.30
-0.05
 1,200 11.35 11.35 11.30 0 0 0
#82 11/01/2024
11.35
0.05
 5,200 11.30 11.35 11.30 0 0 0
#83 10/01/2024
11.30
-0.15
 10,400 11.45 11.45 11.30 0 0 0
#84 09/01/2024
11.45
0.10
 3,900 11.35 11.50 11.40 0 0 0
#85 08/01/2024
11.35
-0.05
 5,800 11.40 11.40 11.30 0 0 0
#86 05/01/2024
11.40
0.05
 14,900 11.35 11.50 11.35 0 0 0
#87 04/01/2024
11.35
0.05
 10,700 11.30 11.40 11.30 0 100 -0.0
#88 03/01/2024
11.30
0
 7,900 11.30 11.30 11.25 0 0 0
#89 02/01/2024
11.30
0
 11,900 11.30 11.30 11.25 0 0 0
#90 29/12/2023
11.30
0.10
 11,600 11.20 11.35 11.20 0 0 0
#91 28/12/2023
11.20
-0.05
 19,500 11.25 11.25 10.80 0 0 0
#92 27/12/2023
11.25
-0.05
 3,500 11.30 11.30 11.25 0 0 0
#93 26/12/2023
11.30
0
 26,300 11.30 11.30 11.20 0 0 0
#94 25/12/2023
11.30
0.10
 7,500 11.20 11.30 11.30 0 0 0
#95 22/12/2023
11.20
-0.15
 5,700 11.35 11.35 11.20 0 0 0
#96 21/12/2023
11.35
0.05
 10,100 11.30 11.35 11.30 0 0 0
#97 20/12/2023
11.30
0.10
 5,100 11.20 11.30 11.20 0 0 0
#98 19/12/2023
11.20
0
 4,100 11.20 11.25 11.15 0 0 0
#99 18/12/2023
11.20
-0.15
 14,800 11.35 11.35 11.15 0 0 0
#100 15/12/2023
11.35
0
 2,800 11.35 11.40 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |