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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |