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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |