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) 		-0.85 -6.20% 2,165,800 0 0
12.85
13.85
13.30
2 tháng
(2025-12-01) 		-1.15 -8.21% 4,263,300 0 0
12.85
14.25
13.30
3 tháng
(2025-10-30) 		-1.45 -10.14% 8,468,600 0 0
12.85
15.40
13.30
6 tháng
(2025-08-01) 		-3.60 -21.88% 39,091,800 0 0
12.85
18
13.30
12 tháng
(2025-02-03) 		2.65 25.98% 140,164,200 -1,196 -0.0
8.91
18
13.30
24 tháng
(2024-02-15) 		1.40 12.23% 262,433,300 -43,310 -0.5
8.91
18
13.30
36 tháng
(2023-02-13) 		5.29 69.97% 423,744,300 -64,415 -0.9
7.49
18
13.30
60 tháng
(2021-02-23) 		-1.03 -7.45% 762,604,800 -136,027 -3.5
5.54
24.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
14.21
 36,800 14.09 14.38 14.09 0 0 0
07/04/2021
14.09
 30,000 14.05 14.42 14.05 0 800 -0.0
06/04/2021
14.05
 34,100 14.38 14.42 13.76 0 1,500 -0.0
05/04/2021
14.38
 42,500 14.55 14.59 14.38 0 0 0
02/04/2021
14.55
 10,000 14.71 14.71 14.46 0 0 0
01/04/2021
14.71
 97,800 14.38 14.83 14.42 0 0 0
31/03/2021
14.38
 81,700 14.38 14.46 14.05 0 0 0
30/03/2021
14.38
 40,800 14.30 14.42 14.09 0 0 0
29/03/2021
14.30
 120,600 13.72 14.30 13.72 0 0 0
26/03/2021
13.72
 29,600 14.21 14.21 13.64 0 0 0
25/03/2021
14.21
 43,200 14.05 14.38 13.97 0 0 0
24/03/2021
14.05
 100,700 14.59 14.59 13.97 0 0 0
23/03/2021
14.59
 91,600 15.17 15.25 14.55 0 0 0
22/03/2021
15.17
 128,900 15.12 15.45 15.17 21,900 0 0.4
19/03/2021
15.12
 82,100 15.04 15.21 15.04 5,800 0 0.1
18/03/2021
15.04
 78,900 14.88 15.12 14.79 24,200 0 0.4
17/03/2021
14.88
 168,100 14.46 15.12 14.55 0 0 0
16/03/2021
14.46
 72,200 14.38 14.50 14.21 0 0 0
15/03/2021
14.38
 86,600 14.05 14.55 14.05 0 0 0
12/03/2021
14.05
 62,900 13.88 14.21 13.88 0 0 0
11/03/2021
13.88
 34,700 14.42 14.42 13.55 0 0 0
10/03/2021
14.42
 42,300 14.71 14.88 14.05 0 0 0
09/03/2021
14.71
 99,300 14.30 14.79 14.05 0 0 0
08/03/2021
14.30
 124,000 13.80 14.38 13.88 0 0 0
05/03/2021
13.80
 77,700 13.10 13.80 13.06 0 0 0
04/03/2021
13.10
 110,000 13.22 13.31 12.89 0 0 0
03/03/2021
13.22
 157,800 13.47 13.51 13.14 0 0 0
02/03/2021
13.47
 45,700 13.39 13.55 13.39 0 0 0
01/03/2021
13.39
 100,600 13.26 13.55 12.36 0 100 -0.0
26/02/2021
13.26
 42,300 13.55 13.55 13.22 0 0 0
25/02/2021
13.55
 94,300 13.22 13.64 13.22 100 0 0.0
24/02/2021
13.22
 44,700 13.88 14.13 13.22 0 0 0
23/02/2021
13.88
 102,900 14.05 14.42 13.88 0 0 0
22/02/2021
14.05
 83,000 13.72 14.38 13.72 0 0 0
19/02/2021
13.72
 30,200 13.55 13.72 13.47 0 0 0
18/02/2021
13.55
 42,900 14.05 14.05 13.55 0 0 0
17/02/2021
14.05
 63,600 13.39 14.30 12.64 0 0 0
09/02/2021
13.39
 55,200 13.60 13.76 13.39 0 0 0
08/02/2021
13.60
 153,500 13.14 14.05 13.14 0 0 0
05/02/2021
13.14
 79,100 12.31 13.14 12.40 0 0 0
04/02/2021
12.31
 48,900 12.81 13.22 12.31 0 0 0
03/02/2021
12.81
 249,600 12.85 13.22 11.98 0 0 0
02/02/2021
12.85
 90,400 13.80 13.97 12.85 0 0 0
01/02/2021
13.80
 14,600 14.05 14.46 13.47 0 0 0
29/01/2021
14.05
 192,800 14.30 14.30 13.39 300 0 0.0
28/01/2021
14.30
 102,800 15.37 15.37 14.30 0 0 0
27/01/2021
15.37
 55,800 16.03 16.53 15.08 0 0 0
26/01/2021
16.03
 97,300 16.61 17.44 15.79 0 0 0
25/01/2021
16.61
 315,600 15.54 16.61 16.12 0 12,000 -0.2
22/01/2021
15.54
 133,600 14.55 15.54 14.55 0 10,100 -0.2
21/01/2021
14.55
 43,000 14.30 14.55 14.30 0 0 0
20/01/2021
14.30
 29,100 14.79 14.79 13.88 0 100 -0.0
19/01/2021
14.79
 60,300 15.12 15.29 14.09 0 0 0
18/01/2021
15.12
 54,700 15.29 16.03 14.88 0 1,000 -0.0
15/01/2021
15.29
 45,800 15.70 15.87 14.96 0 0 0
14/01/2021
15.70
 77,700 15.37 15.70 14.79 0 0 0
13/01/2021
15.37
 147,000 15.21 15.54 14.55 0 0 0
12/01/2021
15.21
 75,200 15.70 15.70 14.63 0 0 0
11/01/2021
15.70
 64,700 15.70 16.12 15.62 0 500 -0.0
08/01/2021
15.70
 111,100 14.71 15.70 15.70 100 24,500 -0.5
07/01/2021
14.71
 164,800 13.76 14.71 14.71 0 0 0
06/01/2021
13.76
 267,800 12.89 13.76 12.89 0 0 0
05/01/2021
12.89
 46,800 12.69 13.55 12.56 0 4,900 -0.1
04/01/2021
12.69
 1,800 12.69 12.69 12.60 0 0 0
31/12/2020
12.69
 27,460 12.69 12.69 12.31 0 0 0
30/12/2020
12.69
 45,480 12.81 12.81 12.48 0 0 0
29/12/2020
12.81
 4,700 12.56 12.98 12.52 0 0 0
28/12/2020
12.56
 4,300 13.10 13.10 12.48 0 0 0
25/12/2020
13.10
 16,060 13.18 13.18 12.40 0 0 0
24/12/2020
13.18
 1,530 12.81 13.22 12.48 0 0 0
23/12/2020
12.81
 10,310 12.81 12.81 12.44 0 30 -0.0
22/12/2020
12.81
 1,480 12.81 12.81 12.40 0 0 0
21/12/2020
12.81
 2,620 12.40 12.81 12.31 0 0 0
18/12/2020
12.40
 5,000 12.81 12.81 12.40 0 0 0
17/12/2020
12.81
 0 12.81 12.81 12.81 0 0 0
16/12/2020
12.81
 2,790 12.89 12.89 12.15 0 0 0
15/12/2020
12.89
 7,750 12.56 12.89 12.40 0 0 0
14/12/2020
12.56
 7,320 12.73 12.73 12.56 0 0 0
11/12/2020
12.73
 3,890 12.56 12.73 12.40 0 870 -0.0
10/12/2020
12.56
 14,550 12.89 12.89 12.40 0 0 0
09/12/2020
12.89
 17,510 13.18 13.72 12.89 0 0 0
08/12/2020
13.18
 1,020 12.98 13.18 12.98 0 0 0
07/12/2020
12.98
 16,810 12.98 13.64 12.81 0 0 0
04/12/2020
12.98
 10,740 12.98 13.14 12.98 0 0 0
03/12/2020
12.98
 52,160 12.81 13.06 12.81 0 0 0
02/12/2020
12.81
 90 12.73 12.81 12.48 0 0 0
01/12/2020
12.73
 14,890 12.56 12.73 12.56 2,000 0 0.0
30/11/2020
12.56
 31,680 12.31 12.56 12.31 0 0 0
27/11/2020
12.31
 7,750 12.23 12.31 12.23 0 0 0
26/11/2020
12.23
 1,760 12.23 12.23 12.15 0 0 0
25/11/2020
12.23
 30,500 12.23 12.23 12.15 0 0 0
24/11/2020
12.23
 7,350 12.23 12.23 12.15 0 0 0
23/11/2020
12.23
 10 12.02 12.23 12.23 0 0 0
20/11/2020
12.02
 15,080 11.82 12.02 11.82 0 0 0
19/11/2020
11.82
 31,320 11.90 11.90 11.82 0 0 0
18/11/2020
11.90
 50 11.90 11.90 11.90 0 0 0
17/11/2020
11.90
 5,300 11.90 11.98 11.90 0 0 0
16/11/2020
11.90
 140 11.90 11.90 11.90 0 0 0
13/11/2020
11.90
 0 11.90 11.90 11.90 0 0 0
12/11/2020
11.90
 17,470 11.94 11.94 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |