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)
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
16/10/2019
10.93
 10,010 10.90 10.93 10.90 0 0 0
15/10/2019
10.90
 5,640 10.96 11.24 10.90 0 0 0
14/10/2019
10.96
 9,010 10.96 11.03 10.96 0 0 0
11/10/2019
10.96
 12,530 11.31 11.45 10.96 0 7,660 -0.1
10/10/2019
11.31
 16,300 11.10 11.31 11.00 0 0 0
09/10/2019
11.10
 15,080 11.17 11.24 10.83 0 0 0
08/10/2019
11.17
 7,020 11.17 11.59 10.96 0 0 0
07/10/2019
11.17
 14,720 11.38 11.45 11.17 0 0 0
04/10/2019
11.38
 5,740 11.38 11.45 11.10 0 0 0
03/10/2019
11.38
 26,360 10.76 11.48 10.83 0 0 0
02/10/2019
10.76
 29,610 10.79 11.03 10.69 0 0 0
01/10/2019
10.79
 48,640 11.10 11.52 10.79 0 0 0
30/09/2019
11.10
 40,950 11.48 11.48 11.10 0 0 0
27/09/2019
11.48
 24,840 11.69 11.69 11.48 0 0 0
26/09/2019
11.69
 30,990 11.69 11.79 11.69 0 0 0
25/09/2019
11.69
 8,740 11.62 11.72 11.62 0 0 0
24/09/2019
11.62
 37,180 12.00 12.00 11.62 0 0 0
23/09/2019
12.00
 37,480 11.93 12.07 11.72 0 0 0
20/09/2019
11.93
 41,370 12.03 12.07 11.90 0 70 -0.0
19/09/2019
12.03
 13,100 12.07 12.07 11.72 0 0 0
18/09/2019
12.07
 73,290 12.07 12.21 12.00 0 0 0
17/09/2019
12.07
 55,200 11.86 12.34 11.93 0 0 0
16/09/2019
11.86
 78,570 11.86 11.93 11.79 0 0 0
13/09/2019
11.86
 74,780 11.93 11.93 11.72 0 0 0
12/09/2019
11.93
 57,480 11.65 12.07 11.65 0 0 0
11/09/2019
11.65
 23,460 11.93 11.93 11.59 0 0 0
10/09/2019
11.93
 65,090 12.00 12.00 11.59 1,080 1,100 -0.0
09/09/2019
12.00
 28,250 12.17 12.34 11.93 110 0 0.0
06/09/2019
12.17
 241,650 11.38 12.17 11.45 0 1,507,880 -23.1

Chính sách bảo mật | Điều khoản sử dụng |