CTCP Đầu tư và Kinh doanh Nhà (itc)

11.85
-0.10
(-0.84%)
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
(2026-05-20) 		0 0% 3,535,100 0 0
11.85
13.10
11.85
2 tháng
(2026-04-20) 		0.10 0.84% 5,480,300 0 0
11.75
13.10
11.85
3 tháng
(2026-03-23) 		1.50 14.35% 8,261,300 0 0
10.45
13.10
11.85
6 tháng
(2025-12-22) 		-2.05 -14.64% 16,824,300 0 0
10.45
14
11.85
12 tháng
(2025-06-24) 		-3.05 -20.33% 87,929,100 0 0
10.45
18
11.85
24 tháng
(2024-07-01) 		-0.05 -0.42% 208,898,700 -43,310 -0.5
8.91
18
11.85
36 tháng
(2023-07-05) 		-0.65 -5.16% 371,090,700 -44,410 -0.5
8.31
18
11.85
60 tháng
(2021-07-15) 		0.92 8.31% 771,211,100 -198,727 -4.6
5.54
24.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
13.23
 494,200 13 13.55 13 0 0 -0.0
05/09/2022
13
 434,500 12.86 13.09 12.82 0 0 -0.0
31/08/2022
12.86
 401,200 13 13.09 12.73 0 0 -0.0
30/08/2022
13
 523,000 13.36 13.55 13 0 0 -0.0
29/08/2022
13.36
 973,500 13.64 13.64 12.68 0 0 -0.0
26/08/2022
13.64
 1,048,500 13.77 14.23 13.59 0 0 -0.0
25/08/2022
13.77
 507,200 13.73 14 13.55 0 0 -0.0
24/08/2022
13.73
 656,400 13.64 14.09 13.36 0 0 -0.0
23/08/2022
13.64
 1,038,400 13.41 13.64 12.77 0 0 -0.0
22/08/2022
13.41
 1,470,500 14.41 14.41 13.41 0 0 -0.0
19/08/2022
14.41
 641,300 14.68 14.82 14.18 0 0 -0.0
18/08/2022
14.68
 980,800 14.23 14.86 14.09 0 0 -0.0
17/08/2022
14.23
 1,827,000 13.55 14.45 13.50 0 0 -0.0
16/08/2022
13.55
 505,400 13.55 13.82 13.41 0 0 -0.0
15/08/2022
13.55
 486,800 13.55 13.77 13.36 0 0 -0.0
12/08/2022
13.55
 403,400 13.36 13.64 13.18 0 0 -0.0
11/08/2022
13.36
 793,800 13.73 14.09 13.32 0 0 -0.0
10/08/2022
13.73
 1,124,800 13.14 14 12.91 0 0 -0.0
09/08/2022
13.14
 826,900 13.55 13.82 13 0 0 -0.0
08/08/2022
13.55
 1,589,500 12.73 13.59 13.18 0 0 -0.0
05/08/2022
12.73
 567,100 11.91 12.73 11.82 0 0 -0.0
04/08/2022
11.91
 623,100 11.73 12.23 11.64 0 0 -0.0
03/08/2022
11.73
 1,054,900 11.50 12 11.18 0 0 -0.0
02/08/2022
11.50
 973,100 10.77 11.50 11.50 0 0 -0.0
01/08/2022
10.77
 260,600 10.09 10.77 10.77 0 0 -0.0
29/07/2022
10.09
 201,800 9.45 10.09 10.09 0 0 -0.0
28/07/2022
9.45
 335,800 9.23 9.64 9.27 0 0 -0.0
27/07/2022
9.23
 76,800 9.09 9.23 8.93 0 0 -0.0
26/07/2022
9.09
 353,200 9.36 9.45 9.05 0 0 -0.0
25/07/2022
9.36
 154,800 9.59 9.59 9.32 0 0 -0.0
22/07/2022
9.59
 69,700 9.59 9.82 9.59 0 0 -0.0
21/07/2022
9.59
 143,100 9.73 9.95 9.55 0 0 -0.0
20/07/2022
9.73
 312,300 9.55 10 9.68 0 0 -0.0
19/07/2022
9.55
 217,900 9.55 9.64 9.36 0 0 -0.0
18/07/2022
9.55
 427,600 9.36 9.82 9.36 0 0 -0.0
15/07/2022
9.36
 231,500 9.32 9.73 9.32 0 0 -0.0
14/07/2022
9.32
 135,300 9.36 9.55 9.09 0 0 -0.0
13/07/2022
9.36
 699,600 8.82 9.41 8.83 0 0 -0.0
12/07/2022
8.82
 340,200 8.64 8.84 8.55 0 400 -0.0
11/07/2022
8.64
 118,200 8.72 8.91 8.50 0 0 -0.0
08/07/2022
8.72
 301,700 8.50 8.73 8.45 0 0 -0.0
07/07/2022
8.50
 201,100 8.55 8.56 8.37 0 0 -0.0
06/07/2022
8.55
 130,700 8.55 8.63 8.41 0 0 -0.0
05/07/2022
8.55
 331,900 8.55 8.73 8.18 0 0 -0.0
04/07/2022
8.55
 55,100 8.73 9 8.47 0 0 -0.0
01/07/2022
8.73
 91,700 8.86 8.86 8.37 0 0 -0.0
30/06/2022
8.86
 201,800 8.82 8.92 8.64 0 0 -0.0
29/06/2022
8.82
 59,300 8.95 8.95 8.73 0 0 0
28/06/2022
8.95
 120,400 9.05 9.05 8.85 0 0 -0.0
27/06/2022
9.05
 66,300 8.82 9.05 8.82 0 0 -0.0
24/06/2022
8.82
 288,800 8.50 8.95 8.50 0 0 -0.0
23/06/2022
8.50
 43,300 8.38 8.50 8.18 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |