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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |