CTCP Đầu tư và Kinh doanh Nhà (itc)

11.10
-0.10
(-0.89%)
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
(2026-02-23) 		-0.60 -5.08% 3,531,300 0 0
10.60
12.10
11.20
2 tháng
(2026-01-16) 		-2.50 -18.25% 6,747,300 0 0
10.60
13.70
11.20
3 tháng
(2025-12-17) 		-2.50 -18.25% 8,462,600 0 0
10.60
14
11.20
6 tháng
(2025-09-18) 		-4.90 -30.43% 21,788,200 0 0
10.60
16.40
11.20
12 tháng
(2025-03-24) 		-0.55 -4.68% 128,002,000 0 0
8.91
18
11.20
24 tháng
(2024-03-27) 		-1.35 -10.76% 244,072,700 -43,310 -0.5
8.91
18
11.20
36 tháng
(2023-04-03) 		2.56 29.63% 420,362,900 -64,415 -0.8
8.01
18
11.20
60 tháng
(2021-04-12) 		-3.43 -23.44% 765,623,500 -185,627 -4.4
5.54
24.36
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
9.65
 45,840 10.34 10.34 9.62 0 330 -0.0
11/03/2020
10.34
 2,810 10.86 11.03 10.34 0 0 0
10/03/2020
10.86
 5,750 10.21 10.86 10.21 0 90 -0.0
09/03/2020
10.21
 52,320 10.96 10.96 10.21 7,590 0 0.1
06/03/2020
10.96
 6,350 10.34 10.96 10.21 0 0 0
05/03/2020
10.34
 11,750 10.69 10.69 10.34 0 0 0
04/03/2020
10.69
 0 10.69 10.69 10.69 0 0 0
03/03/2020
10.69
 7,140 11.03 11.03 10.69 0 0 0
02/03/2020
11.03
 10 10.69 11.03 11.03 0 0 0
28/02/2020
10.69
 0 10.69 10.69 10.69 0 0 0
27/02/2020
10.69
 1,080 10.69 11.03 10.41 0 0 0
26/02/2020
10.69
 10,770 11.03 11.03 10.69 0 0 0
25/02/2020
11.03
 6,510 11.03 11.03 10.90 0 0 0
24/02/2020
11.03
 11,930 11.03 11.03 10.90 0 0 0
21/02/2020
11.03
 26,760 11.03 11.03 11.03 0 0 0
20/02/2020
11.03
 28,190 11.38 11.38 10.90 0 0 0
19/02/2020
11.38
 8,020 11.03 11.38 10.93 0 0 0
18/02/2020
11.03
 11,600 11.03 11.17 11.03 0 0 0
17/02/2020
11.03
 8,000 11.38 11.38 11.03 0 60 -0.0
14/02/2020
11.38
 120 11.03 11.45 10.90 0 0 0
13/02/2020
11.03
 14,340 11.03 11.03 11.03 0 0 0
12/02/2020
11.03
 5,140 11.03 11.03 10.90 0 0 0
11/02/2020
11.03
 10,060 11.03 11.03 10.90 0 0 0
10/02/2020
11.03
 24,980 11.03 11.03 11.03 0 0 0
07/02/2020
11.03
 7,500 11.03 11.17 10.90 0 0 0
06/02/2020
11.03
 1,000 11.52 11.52 11.03 0 0 0
05/02/2020
11.52
 190 11.03 11.52 11.03 0 0 0
04/02/2020
11.03
 2,070 11.10 11.83 11.03 0 0 0
03/02/2020
11.10
 16,610 10.90 11.17 10.17 0 0 0
31/01/2020
10.90
 17,280 11.17 11.17 10.90 0 0 0
30/01/2020
11.17
 10 11.17 11.17 11.17 0 0 0
22/01/2020
11.17
 9,460 11.38 11.93 11.17 0 0 0
21/01/2020
11.38
 5,000 11.52 11.52 11.38 0 0 0
20/01/2020
11.52
 10,840 11.45 11.52 11.38 0 0 0
17/01/2020
11.45
 11,390 11.72 11.72 11.38 0 0 0
16/01/2020
11.72
 130 11.59 11.72 11.31 0 0 0
15/01/2020
11.59
 0 11.59 11.59 11.59 0 0 0
14/01/2020
11.59
 1,230 11.34 11.59 11.31 0 0 0
13/01/2020
11.34
 15,730 11.38 11.38 11.07 0 0 0
10/01/2020
11.38
 0 11.38 11.38 11.38 0 0 0
09/01/2020
11.38
 4,980 11.38 11.38 11.31 0 0 0
08/01/2020
11.38
 16,600 11.38 11.38 11.38 0 0 0
07/01/2020
11.38
 13,550 11.38 11.72 11.38 0 0 0
06/01/2020
11.38
 8,240 11.79 11.79 11.03 0 0 0
03/01/2020
11.79
 3,690 11.79 11.79 11.45 0 0 0
02/01/2020
11.79
 35,160 11.72 11.79 11.52 0 0 0
31/12/2019
11.72
 238,390 10.96 11.72 11.17 0 0 0
30/12/2019
10.96
 610 10.96 10.96 10.96 0 0 0
27/12/2019
10.96
 4,500 11.38 11.38 10.96 0 4,500 -0.1
26/12/2019
11.38
 150,130 11.38 11.72 11.38 0 0 0
25/12/2019
11.38
 1,650 11.17 11.38 10.90 0 0 0
24/12/2019
11.17
 3,000 11.38 11.38 10.90 0 0 0
23/12/2019
11.38
 0 11.38 11.38 11.38 0 0 0
20/12/2019
11.38
 13,210 10.90 11.38 10.90 0 0 0
19/12/2019
10.90
 32,540 10.90 11.03 10.90 0 0 0
18/12/2019
10.90
 20,300 10.90 11.03 10.90 0 0 0
17/12/2019
10.90
 200 10.90 10.90 10.90 0 0 0
16/12/2019
10.90
 1,900 11.10 11.69 10.90 0 0 0
13/12/2019
11.10
 680 11.17 11.17 11.10 0 0 0
12/12/2019
11.17
 43,120 11.10 11.17 11.03 0 0 0
11/12/2019
11.10
 4,640 11.10 11.10 10.96 0 0 0
10/12/2019
11.10
 19,000 10.96 11.10 10.90 0 0 0
09/12/2019
10.96
 6,130 11.00 11.03 10.96 0 0 0
06/12/2019
11.00
 0 11.00 11.00 11.00 0 0 0
05/12/2019
11.00
 3,340 10.96 11.03 10.90 0 0 0
04/12/2019
10.96
 0 10.96 10.96 10.96 0 0 0
03/12/2019
10.96
 2,100 10.90 10.96 10.90 0 0 0
02/12/2019
10.90
 4,770 11.52 11.52 10.90 0 0 0
29/11/2019
11.52
 3,010 11.03 11.52 10.90 0 0 0
28/11/2019
11.03
 2,500 11.03 11.03 11.03 0 0 0
27/11/2019
11.03
 1,000 11.03 11.03 11.03 0 0 0
26/11/2019
11.03
 10,370 11.03 11.34 11.03 0 0 0
25/11/2019
11.03
 5,080 11.17 11.17 11.03 0 0 0
22/11/2019
11.17
 32,830 11.38 11.38 11.10 0 0 0
21/11/2019
11.38
 43,470 11.38 11.38 11.31 0 0 0
20/11/2019
11.38
 3,290 11.38 11.38 11.38 0 0 0
19/11/2019
11.38
 32,400 11.17 11.72 11.38 0 0 0
18/11/2019
11.17
 2,320 11.45 11.45 11.17 0 0 0
15/11/2019
11.45
 26,500 11.17 11.45 11.17 0 0 0
14/11/2019
11.17
 5,390 11.34 11.52 11.17 0 0 0
13/11/2019
11.34
 3,520 11.38 11.52 11.17 0 0 0
12/11/2019
11.38
 5,190 11.38 11.38 10.90 0 0 0
11/11/2019
11.38
 10,450 11.38 11.38 11.10 0 0 0
08/11/2019
11.38
 1,510 11.38 11.55 11.17 0 0 0
07/11/2019
11.38
 14,440 10.83 11.38 10.79 0 0 0
06/11/2019
10.83
 9,970 11.03 11.17 10.83 0 0 0
05/11/2019
11.03
 4,230 10.90 11.03 10.79 0 0 0
04/11/2019
10.90
 18,250 11.03 11.03 10.76 0 0 0
01/11/2019
11.03
 6,870 11.03 11.03 10.76 0 0 0
31/10/2019
11.03
 11,090 10.96 11.03 10.69 0 0 0
30/10/2019
10.96
 5,220 11.10 11.28 10.96 0 0 0
29/10/2019
11.10
 5,390 11.10 11.24 11.03 0 0 0
28/10/2019
11.10
 3,860 11.03 11.38 11.03 0 0 0
25/10/2019
11.03
 10,840 10.96 11.21 10.96 0 0 0
24/10/2019
10.96
 4,530 10.90 11.03 10.93 0 0 0
23/10/2019
10.90
 7,000 10.90 10.93 10.90 0 0 0
22/10/2019
10.90
 1,860 10.93 10.93 10.90 0 0 0
21/10/2019
10.93
 6,590 10.93 10.96 10.90 0 0 0
18/10/2019
10.93
 12,350 11.03 11.24 10.93 0 110 -0.0
17/10/2019
11.03
 3,670 10.93 11.03 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |