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)
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
31/07/2020
10.52
 15,680 10.52 10.52 9.80 0 2,340 -0.0
30/07/2020
10.52
 20,840 10.37 10.52 10.44 0 0 0
29/07/2020
10.37
 60 10.52 10.52 9.92 0 0 0
28/07/2020
10.52
 1,990 10.07 10.52 9.54 0 0 0
27/07/2020
10.07
 12,320 10.22 10.22 9.62 0 0 0
24/07/2020
10.22
 19,330 10.48 10.48 10.14 0 0 0
23/07/2020
10.48
 8,220 10.52 10.52 10.44 0 0 0
22/07/2020
10.52
 27,370 10.52 11.04 10.52 0 0 0
21/07/2020
10.52
 7,710 10.52 10.52 10.52 0 0 0
20/07/2020
10.52
 5,740 10.52 10.52 10.52 0 0 0
17/07/2020
10.52
 2,810 10.52 10.67 10.14 0 0 0
16/07/2020
10.52
 4,590 10.44 10.59 10.44 0 0 0
15/07/2020
10.44
 14,370 10.44 10.52 10.37 0 0 0
14/07/2020
10.44
 3,270 10.52 10.52 10.29 0 0 0
13/07/2020
10.52
 2,240 10.44 10.52 10.26 840 0 0.0
10/07/2020
10.44
 9,050 9.99 10.67 9.77 1,500 0 0.0
09/07/2020
9.99
 2,160 9.77 9.99 9.77 0 0 0
08/07/2020
9.77
 6,120 9.69 9.77 9.47 0 0 0
07/07/2020
9.69
 6,420 9.39 9.99 9.39 0 0 0
06/07/2020
9.39
 12,700 9.39 9.39 9.02 0 0 0
03/07/2020
9.39
 110 9.39 9.84 9.39 0 0 0
02/07/2020
9.39
 0 9.39 9.39 9.39 0 0 0
01/07/2020
9.39
 3,020 9.62 9.62 8.98 0 0 0
30/06/2020
9.62
 70 9.39 9.62 8.75 0 0 0
29/06/2020
9.39
 10 9.39 9.39 9.39 0 0 0
26/06/2020
9.39
 190 9.54 10.14 9.39 0 0 0
25/06/2020
9.54
 50 9.54 9.54 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |