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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |