CTCP Đầu tư và Kinh doanh Nhà (itc)

8.87
-0.18
(-1.99%)
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
(2026-08-12) 		-1.30 -12.56% 967,000 0 0
8.87
10.40
8.87
2 tháng
(2026-07-13) 		-2.35 -20.61% 2,806,500 -3,771 0
8.87
11.40
8.87
3 tháng
(2026-06-15) 		-3.15 -25.82% 4,347,900 -4,497 0
8.87
12.20
8.87
6 tháng
(2026-03-16) 		-2.15 -19.20% 12,691,200 -4,497 0
8.87
13.10
8.87
12 tháng
(2025-09-16) 		-7.05 -43.79% 34,808,300 -4,497 0
8.87
16.40
8.87
24 tháng
(2024-09-23) 		-2.25 -19.91% 180,648,400 -45,907 -0.5
8.87
18
8.87
36 tháng
(2023-09-27) 		-1.90 -17.35% 319,484,900 -47,907 -0.5
8.31
18
8.87
60 tháng
(2021-10-07) 		-4.38 -32.61% 762,095,300 -234,324 -4.9
5.54
24.36
8.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
7.90
 385,000 8.30 8.47 7.90 0 0 -0.0
31/01/2023
8.30
 304,000 8.30 8.30 8.05 0 0 -0.0
30/01/2023
8.30
 499,200 8 8.40 7.99 0 0 -0.0
27/01/2023
8
 283,500 8.18 8.29 8 0 0 -0.0
19/01/2023
8.18
 270,400 8.10 8.18 8 0 0 -0.0
18/01/2023
8.10
 402,100 7.80 8.10 7.55 0 0 -0.0
17/01/2023
7.80
 432,700 7.45 7.80 7.33 0 79 -0.0
16/01/2023
7.45
 151,500 7.36 7.45 7.28 0 0 -0.0
13/01/2023
7.36
 177,400 7.41 7.50 7.29 0 0 -0.0
12/01/2023
7.41
 60,500 7.50 7.57 7.36 0 0 -0.0
11/01/2023
7.50
 275,100 7.38 7.66 7.40 0 0 -0.0
10/01/2023
7.38
 285,100 7.33 7.40 7.25 0 0 -0.0
09/01/2023
7.33
 150,700 7.30 7.42 7.33 0 0 -0.0
06/01/2023
7.30
 415,400 7.40 7.55 7.30 0 0 -0.0
05/01/2023
7.40
 165,600 7.42 7.48 7.27 0 0 -0.0
04/01/2023
7.42
 209,400 7.40 7.60 7.30 0 0 -0.0
03/01/2023
7.40
 404,800 6.92 7.40 6.92 0 0 -0.0
30/12/2022
6.92
 102,100 7.01 7.19 6.92 0 0 -0.0
29/12/2022
7.01
 127,200 7.19 7.25 7.01 0 0 -0.0
28/12/2022
7.19
 177,300 7 7.20 7 0 0 -0.0
27/12/2022
7
 223,900 6.56 7 6.43 0 0 -0.0
26/12/2022
6.56
 440,200 7.05 7.17 6.56 0 0 -0.0
23/12/2022
7.05
 210,400 7.14 7.20 6.97 0 0 -0.0
22/12/2022
7.14
 543,200 7.20 7.43 6.90 0 0 -0.0
21/12/2022
7.20
 601,200 7.66 7.89 7.13 0 0 -0.0
20/12/2022
7.66
 779,800 8.23 8.26 7.66 0 0 -0.0
19/12/2022
8.23
 677,600 8.30 8.60 8.23 0 0 -0.0
16/12/2022
8.30
 380,100 8.29 8.46 8.11 0 0 -0.0
15/12/2022
8.29
 300,500 8.29 8.40 8.19 0 0 -0.0
14/12/2022
8.29
 564,100 8.06 8.39 8.06 0 0 -0.0
13/12/2022
8.06
 413,100 8 8.10 7.80 0 0 -0.0
12/12/2022
8
 552,000 8.20 8.49 8 0 0 -0.0
09/12/2022
8.20
 449,900 8.18 8.29 8 0 0 -0.0
08/12/2022
8.18
 485,000 8.04 8.55 8.05 0 0 -0.0
07/12/2022
8.04
 587,100 8.40 8.55 8 0 95 -0.0
06/12/2022
8.40
 1,634,300 8.70 9.20 8.40 0 1,821 -0.0
05/12/2022
8.70
 870,400 8.90 9.30 8.50 0 12 -0.0
02/12/2022
8.90
 1,298,600 8.60 9 8.14 0 0 -0.0
01/12/2022
8.60
 1,396,300 8.50 9.05 8.31 0 0 -0.0
30/11/2022
8.50
 1,058,800 8.39 8.90 8.01 0 0 -0.0
29/11/2022
8.39
 1,569,400 8.30 8.60 7.99 0 90 -0.0
28/11/2022
8.30
 1,068,100 7.99 8.50 8.17 0 602 -0.0
25/11/2022
7.99
 603,900 7.47 7.99 7.50 0 88 -0.0
24/11/2022
7.47
 999,500 7 7.47 6.85 0 3 -0.0
23/11/2022
7
 369,800 7.40 7.45 7 0 0 -0.0
22/11/2022
7.40
 1,345,000 7.24 7.74 7.02 0 0 -0.0
21/11/2022
7.24
 41,500 6.77 7.24 7.24 0 0 -0.0
18/11/2022
6.77
 171,500 6.33 6.77 6.77 0 0 -0.0
17/11/2022
6.33
 284,000 5.92 6.33 6.30 0 0 -0.0
16/11/2022
5.92
 513,600 5.54 5.92 5.17 0 0 -0.0
15/11/2022
5.54
 1,403,000 5.95 5.95 5.54 0 0 -0.0
14/11/2022
5.95
 631,000 6.39 6.39 5.95 0 0 -0.0
11/11/2022
6.39
 553,100 6.87 7.09 6.39 0 0 -0.0
10/11/2022
6.87
 543,200 7.38 7.38 6.87 0 0 -0.0
09/11/2022
7.38
 568,400 7.06 7.46 7.20 0 0 -0.0
08/11/2022
7.06
 696,800 7.59 7.59 7.06 0 0 -0.0
07/11/2022
7.59
 328,000 8.16 8.16 7.59 0 0 -0.0
04/11/2022
8.16
 518,100 8.77 8.77 8.16 0 0 -0.0
03/11/2022
8.77
 207,200 8.97 8.97 8.50 0 0 -0.0
02/11/2022
8.97
 272,500 8.90 9.09 8.90 0 0 -0.0
01/11/2022
8.90
 329,000 8.90 9.30 8.90 0 0 -0.0
31/10/2022
8.90
 747,100 9.40 9.65 8.75 0 0 -0.0
28/10/2022
9.40
 389,100 9.35 9.90 9.16 0 0 -0.0
27/10/2022
9.35
 456,900 8.80 9.40 8.60 0 0 0
26/10/2022
8.80
 587,900 9.30 9.59 8.65 0 0 0
25/10/2022
9.30
 897,500 10 10.20 9.30 0 0 0
24/10/2022
10
 495,300 10.75 10.85 10 0 0 0
21/10/2022
10.75
 979,700 11.55 11.70 10.75 0 0 0
20/10/2022
11.55
 278,300 11.70 11.85 11.45 0 0 0
19/10/2022
11.70
 299,700 11.50 11.75 11.50 0 0 0
18/10/2022
11.50
 944,900 11.30 12 11.30 0 0 -0.0
17/10/2022
11.30
 395,000 11.45 11.60 10.80 0 0 -0.0
14/10/2022
11.45
 455,600 11.30 11.75 11.30 0 0 -0.0
13/10/2022
11.30
 392,900 11.50 11.85 11.10 0 0 -0.0
12/10/2022
11.50
 540,900 11.40 11.95 11.30 0 100 -0.0
11/10/2022
11.40
 1,058,800 12.25 12.40 11.40 0 0 -0.0
10/10/2022
12.25
 900,800 11.45 12.25 11.20 0 0 -0.0
07/10/2022
11.45
 1,518,000 11.50 12 11.05 0 1,000 -0.0
06/10/2022
11.50
 1,082,300 11.20 11.95 11.45 0 0 -0.0
05/10/2022
11.20
 554,000 10.50 11.20 10.90 0 0 -0.0
04/10/2022
10.50
 581,000 11.05 11.40 10.40 0 0 -0.0
03/10/2022
11.05
 694,500 11.85 11.85 11.05 0 0 -0.0
30/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/09/2022
11.85
 969,700 12 12.30 11.20 0 0 -0.0
29/09/2022
12
 1,135,900 11.64 12.41 11.64 0 330 -0.0
28/09/2022
11.64
 1,501,500 12.41 12.64 11.64 0 0 -0.2
27/09/2022
12.41
 2,429,800 13.32 13.32 12.41 0 0 -0.2
26/09/2022
13.32
 1,015,400 14.27 14.27 13.32 0 0 -0.2
23/09/2022
14.27
 1,774,300 14.82 15.18 14.18 0 11,000 -0.2
22/09/2022
14.82
 1,772,800 14.23 14.82 14.09 0 12 -0.0
21/09/2022
14.23
 1,745,300 13.32 14.23 13.18 0 0 -0.0
20/09/2022
13.32
 781,200 13.36 13.82 13 0 0 -0.0
19/09/2022
13.36
 1,804,900 13.50 14.09 13.18 0 0 -0.0
16/09/2022
13.50
 2,109,800 13.09 13.82 13.18 0 50 -0.0
15/09/2022
13.09
 1,768,200 12.27 13.09 12.27 0 530 -0.0
14/09/2022
12.27
 728,300 12.18 12.27 11.82 0 0 -0.0
13/09/2022
12.18
 445,100 12.18 12.45 12.09 0 0 -0.0
12/09/2022
12.18
 354,100 12.41 12.41 12 0 0 -0.0
09/09/2022
12.41
 1,049,200 12.14 12.41 11.36 0 0 -0.0
08/09/2022
12.14
 718,500 12.50 12.73 12.09 0 0 -0.0
07/09/2022
12.50
 701,900 13.23 13.41 12.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |