CTCP Đầu tư và Kinh doanh Nhà (itc)

11.10
0.10
(0.91%)
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
(2026-02-11) 		-0.65 -5.63% 3,463,000 0 0
10.60
12.10
11
2 tháng
(2026-01-12) 		-2.65 -19.56% 6,954,000 0 0
10.60
13.80
11
3 tháng
(2025-12-15) 		-2.60 -19.26% 8,498,000 0 0
10.60
14
11
6 tháng
(2025-09-15) 		-5.20 -32.30% 22,216,500 0 0
10.60
16.40
11
12 tháng
(2025-03-18) 		-0.35 -3.11% 131,158,900 -84 -0.0
8.91
18
11
24 tháng
(2024-03-25) 		-0.70 -6.03% 247,000,100 -43,310 -0.5
8.91
18
11
36 tháng
(2023-03-29) 		3.17 41.01% 421,919,800 -64,415 -0.8
7.73
18
11
60 tháng
(2021-04-08) 		-3.31 -23.32% 765,502,100 -185,627 -4.4
5.54
24.36
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
11.57
 76,400 11.53 11.74 11.45 0 0 0
30/08/2021
11.53
 38,000 11.24 11.57 11.32 0 0 0
27/08/2021
11.24
 5,600 11.32 11.40 11.07 0 0 0
26/08/2021
11.32
 7,500 11.16 11.40 11.16 0 0 0
25/08/2021
11.16
 20,000 11.16 11.16 10.95 0 0 0
24/08/2021
11.16
 28,000 11.40 11.40 11.07 0 0 0
23/08/2021
11.40
 30,500 11.40 11.49 11.07 100 0 0.0
20/08/2021
11.40
 101,700 11.69 11.69 11.24 0 0 0
19/08/2021
11.69
 80,400 11.69 11.78 11.40 0 0 0
18/08/2021
11.69
 68,200 11.61 11.82 11.57 500 0 0.0
17/08/2021
11.61
 91,500 11.57 12.15 11.57 0 0 0
16/08/2021
11.57
 107,500 11.40 11.57 11.28 5,000 0 0.1
13/08/2021
11.40
 44,500 11.32 11.40 11.12 11,900 0 0.1
12/08/2021
11.32
 33,800 11.40 11.49 11.16 0 0 0
11/08/2021
11.40
 34,900 11.53 11.53 11.03 0 0 0
10/08/2021
11.53
 98,700 11.53 11.74 10.74 0 0 0
09/08/2021
11.53
 77,900 11.36 11.65 11.24 0 0 0
06/08/2021
11.36
 71,700 11.03 11.40 11.03 13,000 0 0.2
05/08/2021
11.03
 27,200 10.74 11.07 10.70 0 0 0
04/08/2021
10.74
 9,800 10.62 10.74 10.58 0 100 -0.0
03/08/2021
10.62
 16,400 10.83 10.83 10.41 0 0 0
02/08/2021
10.83
 21,600 10.58 10.83 10.62 0 0 0
30/07/2021
10.58
 17,600 10.41 10.99 10.41 1,200 0 0.0
29/07/2021
10.41
 2,200 10.66 10.66 10.33 0 0 0
28/07/2021
10.66
 700 10.58 10.74 10.58 0 0 0
27/07/2021
10.58
 7,000 10.54 10.79 10.58 0 0 0
26/07/2021
10.54
 2,200 10.50 10.66 10.08 0 200 -0.0
23/07/2021
10.50
 6,700 10.74 10.74 10.50 0 0 0
22/07/2021
10.74
 11,100 10.41 10.74 10.41 0 0 0
21/07/2021
10.41
 2,400 10.58 10.58 10.25 0 0 0
20/07/2021
10.58
 28,200 10.45 10.58 9.92 0 0 0
19/07/2021
10.45
 25,000 11.24 11.24 10.45 0 0 0
16/07/2021
11.24
 5,600 11.03 11.24 10.91 0 0 0
15/07/2021
11.03
 9,800 10.99 11.07 10.99 0 1,000 -0.0
14/07/2021
10.99
 3,400 11.32 11.32 10.95 0 0 0
13/07/2021
11.32
 8,100 10.91 11.32 10.91 0 0 0
12/07/2021
10.91
 32,400 11.32 11.32 10.91 0 0 0
09/07/2021
11.32
 6,200 11.32 11.36 11.32 0 0 0
08/07/2021
11.32
 20,200 11.32 11.45 11.32 500 0 0
07/07/2021
11.32
 79,900 11.61 11.61 11.16 0 0 0
06/07/2021
11.61
 37,600 12.15 12.19 11.57 0 0 0
05/07/2021
12.15
 39,700 12.40 12.40 12.07 0 0 0
02/07/2021
12.40
 81,400 12.48 12.56 12.40 0 0 0
01/07/2021
12.48
 74,000 12.19 12.48 12.07 0 0 0
30/06/2021
12.19
 15,600 12.15 12.19 11.98 0 0 0
29/06/2021
12.15
 38,200 12.07 12.31 12.11 0 0 0
28/06/2021
12.07
 14,600 12.19 12.27 11.94 900 0 0.0
25/06/2021
12.19
 26,500 12.02 12.19 11.90 400 0 0.0
24/06/2021
12.02
 29,700 12.19 12.19 11.94 0 0 0
23/06/2021
12.19
 80,200 12.36 12.48 12.07 0 0 0
22/06/2021
12.36
 67,700 12.31 12.48 12.23 0 0 0
21/06/2021
12.31
 33,800 12.36 12.40 12.15 0 400 -0.0
18/06/2021
12.36
 109,400 12.40 12.73 12.31 0 0 0
17/06/2021
12.40
 217,000 11.61 12.40 11.69 0 0 0
16/06/2021
11.61
 93,800 11.74 11.94 11.57 0 0 0
15/06/2021
11.74
 45,400 11.65 11.74 11.57 0 0 0
14/06/2021
11.65
 58,600 11.82 11.82 11.57 200 0 0.0
11/06/2021
11.82
 16,700 11.49 11.82 11.32 0 0 0
10/06/2021
11.49
 24,300 11.65 11.65 11.32 0 0 0
09/06/2021
11.65
 44,500 11.57 11.65 11.32 0 0 0
08/06/2021
11.57
 13,900 11.82 11.98 11.57 0 0 0
07/06/2021
11.82
 27,400 12.07 12.07 11.69 0 100 -0.0
04/06/2021
12.07
 53,600 12.07 12.40 11.74 2,000 0 0.0
03/06/2021
12.07
 71,400 12.40 12.40 11.98 0 0 0
02/06/2021
12.40
 94,700 12.40 12.81 12.40 5,000 0 0.1
01/06/2021
12.40
 123,600 11.74 12.48 11.82 6,200 0 0.1
31/05/2021
11.74
 29,800 11.57 11.74 11.32 1,300 0 0.0
28/05/2021
11.57
 33,600 11.49 11.65 11.40 500 0 0.0
27/05/2021
11.49
 19,500 11.78 11.78 11.49 0 0 0
26/05/2021
11.78
 16,400 11.90 12.31 11.65 0 0 0
25/05/2021
11.90
 34,500 11.82 12.23 11.82 0 0 0
24/05/2021
11.82
 23,000 11.57 12.07 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |