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)
21/01/2022
17
 707,500 16.55 17.27 16.55 0 300 -0.0
20/01/2022
16.55
 310,000 15.50 16.55 15.59 0 0 0
19/01/2022
15.50
 1,958,500 16.55 16.55 15.41 0 4,000 -0.1
18/01/2022
16.55
 893,300 18.27 18.27 16.55 0 0 0
17/01/2022
18.27
 550,100 19.09 19.55 18.14 0 4,000 -0.1
14/01/2022
19.09
 1,307,800 19.45 19.82 18.14 0 200 -0.0
13/01/2022
19.45
 4,077,200 20.91 20.91 19.45 0 9,200 -0.2
12/01/2022
20.91
 1,699,300 22.45 22.45 20.91 0 0 0
11/01/2022
22.45
 1,321,600 22.82 23 22.27 0 1,200 -0.0
10/01/2022
22.82
 2,777,700 22.73 24.09 21.36 0 8,300 0
07/01/2022
22.73
 1,915,300 22.59 23.41 22.45 0 0 0
06/01/2022
22.59
 1,746,900 23.05 23.05 22.36 0 0 0
05/01/2022
23.05
 1,702,300 22.73 23.45 22.64 0 700 -0.0
04/01/2022
22.73
 1,593,300 21.27 22.73 21.45 0 10,000 -0.2
31/12/2021
21.27
 1,935,000 22 22.32 21.18 0 0 0
30/12/2021
22
 2,283,500 22.91 22.91 21.91 0 0 0
29/12/2021
22.91
 1,609,800 23.91 24.09 22.91 0 0 0
28/12/2021
23.91
 2,130,700 24.36 24.91 23.91 0 0 0
27/12/2021
24.36
 2,174,800 24.27 24.55 22.73 0 0 0
24/12/2021
24.27
 2,324,500 23.32 24.91 23.64 0 0 0
23/12/2021
23.32
 3,161,900 23.14 24.09 21.82 0 300 -0.0
22/12/2021
23.14
 4,414,300 21.64 23.14 21.64 0 2,000 -0.0
21/12/2021
21.64
 1,741,700 21.18 21.82 20.91 0 0 0
20/12/2021
21.18
 963,700 21.45 21.59 21 0 0 0
17/12/2021
21.45
 3,475,900 21.45 22.64 21.41 0 0 0
16/12/2021
21.45
 2,011,900 20.73 21.45 20.23 0 4,000 -0.1
15/12/2021
20.73
 983,200 20.82 21.32 20.36 0 0 0
14/12/2021
20.82
 1,171,300 21.55 21.64 20.64 0 0 0
13/12/2021
21.55
 1,749,000 20.86 22.27 20.55 0 100 -0.0
10/12/2021
20.86
 765,400 20.77 21.27 20.45 0 0 0
09/12/2021
20.77
 680,400 20 20.77 19.86 0 0 0
08/12/2021
20
 832,800 20.18 20.45 19.55 0 0 0
07/12/2021
20.18
 902,700 19.73 20.55 19.55 0 800 -0.0
06/12/2021
19.73
 1,561,000 21.18 21.36 19.73 0 0 0
03/12/2021
21.18
 2,222,700 22.45 22.64 20.95 0 0 0
02/12/2021
22.45
 1,474,300 22.64 23.55 22.32 0 400 -0.0
01/12/2021
22.64
 1,610,000 21.95 23.18 22.45 0 0 0
30/11/2021
21.95
 2,686,600 20.55 21.95 20.68 0 0 0
29/11/2021
20.55
 1,187,900 20.36 20.82 19.32 0 0 0
26/11/2021
20.36
 1,444,900 21.09 21.18 20.36 0 31,400 -0.7
25/11/2021
21.09
 1,741,300 20.27 21.55 20.09 0 5,300 -0.1
24/11/2021
20.27
 1,419,600 20.55 21.14 19.95 0 54,300 -1.2
23/11/2021
20.55
 2,151,500 19.27 20.59 18.18 2,800 120,900 -2.5
22/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/11/2021
19.27
 2,261,800 20.66 21.18 19.27 2,400 80,900 -1.7
19/11/2021
20.66
 3,127,500 21.03 21.74 19.59 39,200 52,800 -0.3
18/11/2021
21.03
 4,347,900 19.67 21.03 19.42 156,100 141,600 0.2
17/11/2021
19.67
 2,157,500 19.50 20.17 19.26 90,500 0 2.2
16/11/2021
19.50
 2,170,600 19.67 19.88 18.97 56,000 0 1.3
15/11/2021
19.67
 2,944,100 19.71 20.58 19.34 30,700 3,400 0.6
12/11/2021
19.71
 2,391,700 20.25 20.25 19.34 111,600 18,400 2.2
11/11/2021
20.25
 2,971,000 19.96 20.70 19.67 2,000 108,700 -2.6
10/11/2021
19.96
 2,387,900 19.01 19.96 19.05 0 0 0
09/11/2021
19.01
 1,934,200 18.60 19.34 18.22 17,600 0 0.4
08/11/2021
18.60
 1,612,300 18.14 18.97 18.18 5,400 19,500 -0.3
05/11/2021
18.14
 1,953,200 18.26 18.60 17.40 67,200 2,600 1.4
04/11/2021
18.26
 3,497,400 19.21 19.21 17.89 45,500 100 1.0
03/11/2021
19.21
 4,707,800 20.66 20.79 19.21 6,800 60,800 -1.3
02/11/2021
20.66
 3,132,400 20.41 21.07 19.88 600 55,300 -1.3
01/11/2021
20.41
 2,077,500 20.33 20.99 19.83 15,800 38,800 -0.6
29/10/2021
20.33
 2,595,700 19.21 20.33 19.09 73,400 15,100 1.4
28/10/2021
19.21
 2,378,300 18.80 19.67 18.68 61,900 14,800 1.1
27/10/2021
18.80
 2,775,800 18.76 19.42 18.35 24,200 300 0.6
26/10/2021
18.76
 3,967,300 18.72 19.50 18.18 11,800 13,200 -0.0
25/10/2021
18.72
 2,071,600 17.52 18.72 17.11 14,700 1,800 0.3
22/10/2021
17.52
 3,959,300 17.11 17.98 17.11 200 10,500 -0.2
21/10/2021
17.11
 2,300,300 15.99 17.11 16.53 12,100 0 0.2
20/10/2021
15.99
 6,391,300 14.96 15.99 14.79 0 120,000 -2.2
19/10/2021
14.96
 2,847,500 14.63 15.12 14.30 0 49,700 -0.9
18/10/2021
14.63
 1,764,200 14.83 15.21 14.46 20,500 200 0.4
15/10/2021
14.83
 2,527,500 15.33 15.45 14.55 0 33,300 -0.6
14/10/2021
15.33
 4,443,500 14.38 15.37 14.46 16,000 0 0.3
13/10/2021
14.38
 1,802,900 13.72 14.67 13.76 200 0 0.0
12/10/2021
13.72
 3,642,200 13.60 13.97 13.64 68,700 0 1.1
11/10/2021
13.60
 5,239,300 13.31 13.80 13.35 0 0 0
08/10/2021
13.31
 683,300 13.43 13.72 13.22 0 0 0
07/10/2021
13.43
 1,258,000 13.10 13.64 13.02 0 0 0
06/10/2021
13.10
 596,900 12.81 13.43 12.98 0 0 0
05/10/2021
12.81
 727,000 12.56 12.89 12.56 0 0 0
04/10/2021
12.56
 299,300 12.64 12.73 12.40 0 6,000 -0.1
01/10/2021
12.64
 288,200 12.69 12.93 12.64 83,619 88,019 -0.1
30/09/2021
12.69
 685,400 12.40 12.89 12.40 0 0 0
29/09/2021
12.40
 238,500 12.64 12.64 12.23 4,500 0 0.1
28/09/2021
12.64
 618,700 12.81 12.81 12.23 10,000 0 0.2
27/09/2021
12.81
 1,073,500 13.47 13.47 12.81 3,000 0 0.0
24/09/2021
13.47
 412,600 13.97 14.05 13.43 500 2,000 -0.0
23/09/2021
13.97
 1,611,500 13.22 14.13 13.64 3,100 2,100 0.0
22/09/2021
13.22
 2,203,200 12.98 13.22 12.81 600 10,000 -0.1
21/09/2021
12.98
 311,700 13.22 13.22 12.56 0 3,000 -0.0
20/09/2021
13.22
 773,000 12.64 13.51 12.93 9,100 3,400 0.1
17/09/2021
12.64
 535,200 12.15 12.81 12.02 0 5,500 -0.1
16/09/2021
12.15
 151,600 11.98 12.15 11.90 0 0 0
15/09/2021
11.98
 128,000 11.94 12.15 11.82 0 0 0
14/09/2021
11.94
 119,200 12.15 12.23 11.94 0 0 0
13/09/2021
12.15
 128,000 11.94 12.31 11.94 0 1,800 -0.0
10/09/2021
11.94
 71,000 11.98 11.98 11.65 0 0 0
09/09/2021
11.98
 192,200 12.15 12.15 11.57 0 0 0
08/09/2021
12.15
 40,600 12.23 12.23 12.07 0 200 -0.0
07/09/2021
12.23
 143,200 12.31 12.73 12.15 0 0 0
06/09/2021
12.31
 513,100 11.57 12.36 11.82 8,300 0 0.1
01/09/2021
11.57
 88,900 11.57 11.90 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |