CTCP Đầu tư và Kinh doanh Nhà (itc)

11.05
0.05
(0.45%)
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)
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
11/11/2020
11.94
 20,720 11.94 11.94 11.94 0 0 0
10/11/2020
11.94
 14,650 12.07 12.07 11.74 0 2,090 -0.0
09/11/2020
12.07
 14,300 11.90 12.07 11.90 0 0 0
06/11/2020
11.90
 3,110 11.94 11.94 11.57 0 0 0
05/11/2020
11.94
 5,460 11.32 11.94 11.32 0 0 0
04/11/2020
11.32
 1,260 11.57 11.57 11.28 0 1,000 -0.0
03/11/2020
11.57
 10 11.40 11.57 11.57 0 0 0
02/11/2020
11.40
 690 11.53 11.53 10.83 0 0 0
30/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/10/2020
11.53
 890 11.12 11.57 10.74 0 0 0
29/10/2020
11.12
 510 11.27 11.27 11.12 0 10 -0.0
28/10/2020
11.27
 220 11.23 11.42 11.27 0 0 0
27/10/2020
11.23
 520 11.27 11.27 10.67 0 0 0
26/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
23/10/2020
11.27
 1,410 11.19 11.27 11.19 0 0 0
22/10/2020
11.19
 0 11.19 11.19 11.19 0 0 0
21/10/2020
11.19
 6,970 11.27 11.27 11.19 0 0 0
20/10/2020
11.27
 2,700 11.27 11.42 11.27 0 0 0
19/10/2020
11.27
 1,100 11.12 11.27 11.27 0 0 0
16/10/2020
11.12
 0 11.12 11.12 11.12 0 0 0
15/10/2020
11.12
 1,290 11.27 11.27 10.89 0 0 0
14/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
13/10/2020
11.27
 0 11.27 11.27 11.27 0 0 0
12/10/2020
11.27
 5,060 11.23 11.65 11.27 0 0 0
09/10/2020
11.23
 1,000 11.23 11.23 11.23 0 0 0
08/10/2020
11.23
 0 11.23 11.23 11.23 0 0 0
07/10/2020
11.23
 2,270 11.34 11.34 10.82 0 0 0
06/10/2020
11.34
 10 11.34 11.34 11.34 0 0 0
05/10/2020
11.34
 1,020 11.27 11.34 10.74 0 0 0
02/10/2020
11.27
 570 11.27 11.27 11.27 0 0 0
01/10/2020
11.27
 740 11.27 11.27 10.59 0 0 0
30/09/2020
11.27
 10 10.74 11.27 11.27 0 0 0
29/09/2020
10.74
 4,510 10.97 10.97 10.74 0 0 0
28/09/2020
10.97
 1,010 11.42 11.42 10.97 0 0 0
25/09/2020
11.42
 640 11.23 11.42 10.89 0 0 0
24/09/2020
11.23
 2,670 11.16 11.31 10.89 0 0 0
23/09/2020
11.16
 6,150 11.16 11.27 11.16 0 0 0
22/09/2020
11.16
 50 11.27 11.27 10.52 0 0 0
21/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
18/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
17/09/2020
11.27
 730 11.42 11.42 10.89 0 0 0
16/09/2020
11.42
 0 11.42 11.42 11.42 0 0 0
15/09/2020
11.42
 6,950 11.27 11.50 11.19 0 0 0
14/09/2020
11.27
 4,800 11.53 11.53 11.27 0 0 0
11/09/2020
11.53
 110 10.89 11.53 10.89 0 0 0
10/09/2020
10.89
 30,050 10.74 10.89 9.99 0 0 0
09/09/2020
10.74
 710 11.53 11.53 10.74 0 0 0
08/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
07/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
04/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
03/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
01/09/2020
11.53
 200 11.53 11.53 11.53 0 0 0
31/08/2020
11.53
 210 11.53 11.53 11.27 0 0 0
28/08/2020
11.53
 30 11.53 11.53 11.53 0 0 0
27/08/2020
11.53
 2,380 11.42 11.53 11.27 0 0 0
26/08/2020
11.42
 0 11.42 11.42 11.42 0 0 0
25/08/2020
11.42
 15,870 11.65 11.87 11.27 0 3,000 -0.0
24/08/2020
11.65
 330 11.31 11.65 10.71 0 0 0
21/08/2020
11.31
 3,420 12.02 12.02 11.19 0 0 0
20/08/2020
12.02
 800 11.87 12.17 12.02 0 0 0
19/08/2020
11.87
 1,460 11.80 12.47 11.01 0 0 0
18/08/2020
11.80
 22,040 11.19 11.80 11.27 0 0 0
17/08/2020
11.19
 3,620 11.27 11.65 11.19 3,000 0 0.0
14/08/2020
11.27
 1,030 11.34 11.34 10.89 0 0 0
13/08/2020
11.34
 26,780 11.87 11.87 11.27 0 0 0
12/08/2020
11.87
 1,000 11.65 11.98 11.87 0 0 0
11/08/2020
11.65
 0 11.65 11.65 11.65 0 0 0
10/08/2020
11.65
 19,400 11.27 11.65 11.27 0 0 0
07/08/2020
11.27
 10 11.04 11.27 11.27 0 0 0
06/08/2020
11.04
 12,370 10.67 11.04 10.74 0 0 0
05/08/2020
10.67
 6,850 10.67 10.67 10.67 0 0 0
04/08/2020
10.67
 6,370 10.59 10.67 10.59 0 0 0
03/08/2020
10.59
 12,300 10.52 10.59 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |