CTCP Đầu tư và Kinh doanh Nhà (itc)

11.85
-0.10
(-0.84%)
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
(2026-05-20) 		0 0% 3,535,100 0 0
11.85
13.10
11.85
2 tháng
(2026-04-20) 		0.10 0.84% 5,480,300 0 0
11.75
13.10
11.85
3 tháng
(2026-03-23) 		1.50 14.35% 8,261,300 0 0
10.45
13.10
11.85
6 tháng
(2025-12-22) 		-2.05 -14.64% 16,824,300 0 0
10.45
14
11.85
12 tháng
(2025-06-24) 		-3.05 -20.33% 87,929,100 0 0
10.45
18
11.85
24 tháng
(2024-07-01) 		-0.05 -0.42% 208,898,700 -43,310 -0.5
8.91
18
11.85
36 tháng
(2023-07-05) 		-0.65 -5.16% 371,090,700 -44,410 -0.5
8.31
18
11.85
60 tháng
(2021-07-15) 		0.92 8.31% 771,211,100 -198,727 -4.6
5.54
24.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
11.57
 47,900 11.57 11.90 10.91 0 0 0
20/05/2021
11.57
 28,000 11.82 11.82 11.16 0 0 0
19/05/2021
11.82
 23,300 12.15 12.15 11.74 0 0 0
18/05/2021
12.15
 21,900 12.56 12.56 12.07 0 0 0
17/05/2021
12.56
 13,100 12.56 12.56 12.27 0 0 0
14/05/2021
12.56
 44,200 12.60 12.64 12.23 0 0 0
13/05/2021
12.60
 28,100 12.77 12.77 12.60 0 0 0
12/05/2021
12.77
 15,000 12.85 13.10 12.73 0 0 0
11/05/2021
12.85
 16,200 12.81 13.31 12.81 0 0 0
10/05/2021
12.81
 20,500 12.98 12.98 12.60 0 2,300 -0.0
07/05/2021
12.98
 31,100 12.93 13.55 12.93 0 0 0
06/05/2021
12.93
 50,800 12.89 13.06 12.89 0 0 0
05/05/2021
12.89
 94,800 12.81 12.89 12.64 0 0 0
04/05/2021
12.81
 11,400 12.89 12.89 12.48 0 0 0
29/04/2021
12.89
 7,100 12.93 12.98 12.89 0 0 0
28/04/2021
12.93
 11,800 12.89 13.22 12.89 0 0 0
27/04/2021
12.89
 22,600 13.22 13.22 12.89 0 0 0
26/04/2021
13.22
 68,000 13.14 13.39 12.48 0 0 0
23/04/2021
13.14
 52,300 12.81 13.14 12.48 200 0 0.0
22/04/2021
12.81
 47,000 13.26 13.43 12.81 0 600 -0.0
20/04/2021
13.26
 39,700 13.39 13.68 13.26 0 600 -0.0
19/04/2021
13.39
 27,700 13.39 13.47 13.26 0 0 0
16/04/2021
13.39
 85,800 13.84 14.21 13.06 0 0 0
15/04/2021
13.84
 69,200 14.13 14.83 13.84 0 0 0
14/04/2021
14.13
 66,600 14.13 14.55 13.88 0 0 0
13/04/2021
14.13
 52,900 14.63 14.75 14.05 0 0 0
12/04/2021
14.63
 112,400 14.71 14.88 14.38 0 100 -0.0
09/04/2021
14.71
 83,600 14.21 14.75 14.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |