CTCP Đầu tư và Kinh doanh Nhà (itc)

12.30
-0.25
(-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
(2026-03-31) 		0.40 3.36% 2,410,400 0 0
11.35
12.55
12.30
2 tháng
(2026-03-02) 		0.80 6.96% 7,035,300 0 0
10.45
12.55
12.30
3 tháng
(2026-01-30) 		-0.65 -5.02% 9,249,600 0 0
10.45
12.95
12.30
6 tháng
(2025-11-03) 		-1.70 -12.14% 17,743,700 0 0
10.45
15.40
12.30
12 tháng
(2025-05-05) 		2.34 23.49% 119,053,300 0 0
9.96
18
12.30
24 tháng
(2024-05-10) 		2.25 22.39% 229,500,000 -43,310 -0.5
8.91
18
12.30
36 tháng
(2023-05-16) 		1.35 12.33% 402,048,900 -49,910 -0.6
8.31
18
12.30
60 tháng
(2021-05-26) 		0.52 4.44% 768,414,400 -182,227 -4.3
5.54
24.36
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |