CTCP Đầu tư và Kinh doanh Nhà (itc)

13.30
0.45
(3.50%)
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
(2025-12-29) 		-0.55 -4.01% 1,996,300 0 0
12.85
13.85
12.85
2 tháng
(2025-11-28) 		-0.75 -5.40% 4,266,800 0 0
12.85
14.25
12.85
3 tháng
(2025-10-29) 		-1.20 -8.36% 8,631,600 0 0
12.85
15.40
12.85
6 tháng
(2025-07-31) 		-3.70 -21.96% 40,358,700 0 0
12.85
18
12.85
12 tháng
(2025-02-03) 		2.95 28.92% 139,994,700 -1,196 -0.0
8.91
18
12.85
24 tháng
(2024-02-07) 		1.90 16.89% 262,821,600 -43,310 -0.5
8.91
18
12.85
36 tháng
(2023-02-13) 		5.59 73.94% 423,574,800 -64,415 -0.9
7.49
18
12.85
60 tháng
(2021-02-22) 		-0.90 -6.40% 762,518,300 -136,027 -3.5
5.54
24.36
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.38
 168,500 8.18 8.55 8.18 0 0 -0.0
21/06/2022
8.18
 320,100 8.18 8.31 7.73 0 0 -0.0
20/06/2022
8.18
 362,200 8.34 8.55 7.75 0 0 0
17/06/2022
8.34
 306,700 8.95 8.95 8.34 0 0 -0.0
16/06/2022
8.95
 202,300 9.50 9.82 8.95 0 0 -0.0
15/06/2022
9.50
 531,100 10.18 10.41 9.50 0 0 -0.0
14/06/2022
10.18
 445,800 10.27 10.27 9.95 0 0 -0.0
13/06/2022
10.27
 386,700 10.82 10.82 10.09 0 0 -0.0
10/06/2022
10.82
 232,900 11.14 11.23 10.82 0 0 -0.0
09/06/2022
11.14
 398,900 10.73 11.14 10.73 0 0 -0.0
08/06/2022
10.73
 233,100 10.36 10.77 10.45 0 0 -0.0
07/06/2022
10.36
 248,100 10.64 10.68 10.18 0 0 -0.0
06/06/2022
10.64
 202,200 10.82 11.14 10.59 0 0 0
03/06/2022
10.82
 166,000 11.14 11.14 10.59 0 0 -0.0
02/06/2022
11.14
 187,300 11.27 11.27 10.77 0 0 -0.0
01/06/2022
11.27
 133,000 11.36 11.55 11.18 0 0 -0.0
31/05/2022
11.36
 258,400 11.36 11.55 11.23 0 800 -0.0
30/05/2022
11.36
 235,500 11.23 11.45 11.23 0 0 0
27/05/2022
11.23
 166,800 11.18 11.27 11.14 0 0 0
26/05/2022
11.18
 222,500 11.27 11.32 11.09 0 0 0
25/05/2022
11.27
 273,500 10.91 11.36 10.82 0 0 0
24/05/2022
10.91
 292,400 10.82 11.14 10.82 0 0 0
23/05/2022
10.82
 588,600 10.64 11.05 10.50 0 0 0
20/05/2022
10.64
 257,400 10.64 10.91 10.55 0 0 0
19/05/2022
10.64
 283,100 11.05 11.05 10.55 0 0 0
18/05/2022
11.05
 245,500 10.91 11.32 10.86 0 0 0
17/05/2022
10.91
 160,800 10.27 10.95 10.27 0 0 0
16/05/2022
10.27
 710,300 10 10.68 10.18 0 0 0
13/05/2022
10
 387,500 10.73 10.73 10 0 0 0
12/05/2022
10.73
 319,800 11.50 11.50 10.73 0 0 0
11/05/2022
11.50
 150,100 11.27 11.73 11.18 0 0 0
10/05/2022
11.27
 543,900 11.14 11.36 10.55 0 100 -0.0
09/05/2022
11.14
 603,500 11.95 11.95 11.14 0 0 0
06/05/2022
11.95
 225,400 12.55 12.55 11.95 0 0 0
05/05/2022
12.55
 373,300 12.55 13 12.32 0 0 0
04/05/2022
12.55
 379,600 13.14 13.18 12.27 0 0 0
29/04/2022
13.14
 431,400 13.18 13.27 12.91 0 0 0
28/04/2022
13.18
 137,000 13.27 13.50 12.91 0 0 0
27/04/2022
13.27
 163,900 13.14 13.50 12.77 0 0 0
26/04/2022
13.14
 524,000 12.95 13.14 12.09 0 0 0
25/04/2022
12.95
 324,400 13.91 13.91 12.95 0 300 -0.0
22/04/2022
13.91
 515,300 13.91 14.36 13 0 500 -0.0
21/04/2022
13.91
 750,200 14.68 14.68 13.68 0 0 0
20/04/2022
14.68
 792,400 14.73 14.86 14.55 0 0 0
19/04/2022
14.73
 450,900 14.82 15.23 14.64 0 200 -0.0
18/04/2022
14.82
 839,000 15.91 15.91 14.82 0 400 -0.0
15/04/2022
15.91
 338,300 16 16.27 15.73 0 0 0
14/04/2022
16
 286,000 16 16.14 15.86 0 0 0
13/04/2022
16
 620,000 15.55 16.09 15.09 0 0 0
12/04/2022
15.55
 594,100 16.36 16.77 15.55 0 500 -0.0
08/04/2022
16.36
 590,700 16.50 16.77 16.36 0 0 0
07/04/2022
16.50
 664,100 16.86 16.86 16.41 0 0 0
06/04/2022
16.86
 745,900 16.82 17.09 16.59 0 0 0
05/04/2022
16.82
 665,200 17.23 17.27 16.82 0 0 0
04/04/2022
17.23
 732,800 16.86 17.41 16.82 0 0 0
01/04/2022
16.86
 533,300 16.55 17 16.27 0 0 0
31/03/2022
16.55
 992,300 17.09 17.36 16.36 0 0 0
30/03/2022
17.09
 1,009,900 17.82 17.86 16.82 0 0 0
29/03/2022
17.82
 701,800 17.27 17.95 17.27 0 0 0
28/03/2022
17.27
 1,364,900 17.95 17.95 16.95 0 0 0
25/03/2022
17.95
 950,800 17.82 18.32 17.64 0 0 0
24/03/2022
17.82
 1,220,500 17.59 18.14 17.32 0 0 0
23/03/2022
17.59
 1,208,400 18 18 17.45 0 200 -0.0
22/03/2022
18
 1,470,500 18 18.64 17.82 0 0 0
21/03/2022
18
 2,163,700 17.18 18.18 17.36 0 0 0
18/03/2022
17.18
 1,676,200 16.55 17.23 16.55 0 0 0
17/03/2022
16.55
 622,500 16.36 16.82 16.36 0 0 0
16/03/2022
16.36
 281,800 16.36 16.73 16.36 0 0 0
15/03/2022
16.36
 520,300 15.82 16.36 15.77 0 0 0
14/03/2022
15.82
 597,300 16.45 16.45 15.73 0 0 0
11/03/2022
16.45
 591,600 16.82 16.82 16.32 0 0 0
10/03/2022
16.82
 439,200 16.55 17.09 16.68 0 200 -0.0
09/03/2022
16.55
 586,900 16.82 16.91 16.23 0 0 0
08/03/2022
16.82
 663,000 17.36 17.36 16.68 0 0 0
07/03/2022
17.36
 1,654,000 16.59 17.59 16.45 0 0 0
04/03/2022
16.59
 997,500 16.23 16.86 16.23 0 0 0
03/03/2022
16.23
 386,700 16.23 16.36 15.73 0 0 0
02/03/2022
16.23
 395,700 16.45 16.45 16.09 0 0 0
01/03/2022
16.45
 533,800 16 16.68 15.91 0 0 0
28/02/2022
16
 511,800 16.27 16.36 15.64 0 0 0
25/02/2022
16.27
 516,600 16.18 16.68 16.18 0 0 0
24/02/2022
16.18
 705,300 16.77 16.91 15.73 0 0 0
23/02/2022
16.77
 506,700 16.64 17.09 16.64 0 0 0
22/02/2022
16.64
 1,013,600 16.95 16.95 16.18 0 0 0
21/02/2022
16.95
 830,900 16.86 17.36 16.45 0 0 0
18/02/2022
16.86
 501,700 16.41 17 16.27 0 700 -0.0
17/02/2022
16.41
 512,800 16.55 16.82 16.27 0 0 0
16/02/2022
16.55
 799,500 15.64 16.73 15.82 0 0 0
15/02/2022
15.64
 221,100 15.59 15.82 15.45 0 0 0
14/02/2022
15.59
 391,400 16.05 16.05 15.45 0 0 0
11/02/2022
16.05
 299,900 16.23 16.23 15.91 0 0 0
10/02/2022
16.23
 392,800 16 16.45 15.91 0 0 0
09/02/2022
16
 636,200 15.36 16.09 14.95 0 0 0
08/02/2022
15.36
 388,500 15.45 15.73 15.09 0 0 0
07/02/2022
15.45
 468,800 14.45 15.45 14.68 0 0 0
28/01/2022
14.45
 363,700 14 14.55 13.82 0 0 0
27/01/2022
14
 576,600 15 15.23 13.95 0 0 0
26/01/2022
15
 647,100 15.82 15.91 14.95 0 0 0
25/01/2022
15.82
 432,100 15.82 16.18 15.09 0 0 0
24/01/2022
15.82
 734,900 17 17 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |