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)
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
05/09/2019
11.38
 540,250 12.00 12.55 11.38 1,100 500,000 -8.6
04/09/2019
12.00
 218,870 11.24 12.00 11.10 0 0 0
03/09/2019
11.24
 70,930 11.38 11.38 11.03 0 0 0
30/08/2019
11.38
 36,240 11.65 11.65 11.31 0 0 0
29/08/2019
11.65
 39,910 11.86 12.21 11.59 0 0 0
28/08/2019
11.86
 65,470 11.79 12.28 11.79 1,100 0 0.0
27/08/2019
11.79
 93,740 11.34 12.14 11.38 0 0 0
26/08/2019
11.34
 62,840 11.24 11.72 11.17 0 0 0
23/08/2019
11.24
 79,710 11.52 11.59 11.24 0 0 0
22/08/2019
11.52
 97,530 11.72 11.79 11.52 0 0 0
21/08/2019
11.72
 90,660 11.59 12.03 11.45 0 0 0
20/08/2019
11.59
 127,540 11.03 11.79 11.03 0 0 0
19/08/2019
11.03
 176,020 10.55 11.28 10.76 0 0 0
16/08/2019
10.55
 284,900 10.96 11.72 10.55 0 0 0
15/08/2019
10.96
 78,340 10.96 11.03 10.69 0 0 0
14/08/2019
10.96
 152,090 10.55 11.03 10.55 0 8,210 -0.1
13/08/2019
10.55
 223,700 10.21 10.69 10.21 0 0 0
12/08/2019
10.21
 106,940 10.00 10.41 10.00 0 0 0
09/08/2019
10.00
 56,680 10.00 10.00 9.86 0 50 -0.0
08/08/2019
10.00
 61,560 9.96 10.59 9.86 0 30 -0.0
07/08/2019
9.96
 360 9.90 10.00 9.93 0 0 0
06/08/2019
9.90
 5,680 10.07 10.07 9.86 0 0 0
05/08/2019
10.07
 30,240 10.07 10.28 10.07 50 0 0.0
02/08/2019
10.07
 6,850 10.14 10.14 9.79 0 0 0
01/08/2019
10.14
 10,340 10.14 10.62 9.79 0 0 0
31/07/2019
10.14
 34,110 10.48 10.48 10.14 0 3,500 -0.1
30/07/2019
10.48
 228,480 10.69 10.90 10.38 0 0 0
29/07/2019
10.69
 178,090 10.34 11.03 10.38 0 0 0
26/07/2019
10.34
 336,980 9.93 10.62 9.93 0 0 0
25/07/2019
9.93
 80,280 9.65 10.24 9.59 0 3,000 -0.0
24/07/2019
9.65
 6,580 9.34 9.79 9.65 0 0 0
23/07/2019
9.34
 21,930 9.65 9.79 9.31 0 0 0
22/07/2019
9.65
 38,310 9.79 10.00 9.31 0 0 0
19/07/2019
9.79
 26,740 10.00 10.00 9.79 0 0 0
18/07/2019
10.00
 1,000 9.79 10.00 10.00 0 0 0
17/07/2019
9.79
 6,080 10.21 10.21 9.79 0 0 0
16/07/2019
10.21
 10,440 10.34 10.34 10.00 0 0 0
15/07/2019
10.34
 39,060 10.21 10.34 9.59 0 0 0
12/07/2019
10.21
 25,820 10.14 10.83 10.00 0 0 0
11/07/2019
10.14
 4,650 10.41 10.41 9.86 0 0 0
10/07/2019
10.41
 36,880 10.48 11.10 10.07 0 0 0
09/07/2019
10.48
 267,170 9.90 10.59 9.93 0 0 0
08/07/2019
9.90
 94,110 9.34 9.93 9.45 0 8,760 -0.1
05/07/2019
9.34
 186,710 8.76 9.34 8.65 0 0 0
04/07/2019
8.76
 58,910 8.48 9.07 8.52 0 0 0
03/07/2019
8.48
 17,510 8.48 8.83 8.48 0 0 0
02/07/2019
8.48
 13,670 8.48 8.52 8.48 0 0 0
01/07/2019
8.48
 1,570 8.48 8.48 8.48 0 0 0
28/06/2019
8.48
 10,100 8.48 8.62 8.48 0 0 0
27/06/2019
8.48
 2,090 8.69 9.03 8.48 0 0 0
26/06/2019
8.69
 104,960 8.55 8.96 8.62 0 0 0
25/06/2019
8.55
 44,090 8.55 8.65 8.52 0 0 0
24/06/2019
8.55
 72,790 8.48 8.69 8.48 0 0 0
21/06/2019
8.48
 60,860 8.34 8.62 8.41 0 0 0
20/06/2019
8.34
 402,890 8.34 8.48 8.34 0 0 0
19/06/2019
8.34
 132,540 8.34 8.48 7.93 0 0 0
18/06/2019
8.34
 39,630 8.34 8.48 8.34 0 0 0
17/06/2019
8.34
 29,540 8.34 8.41 8.34 0 0 0
14/06/2019
8.34
 51,730 8.41 8.48 8.34 0 0 0
13/06/2019
8.41
 20,910 8.41 8.48 8.41 0 0 0
12/06/2019
8.41
 91,390 8.48 8.48 8.41 0 0 0
11/06/2019
8.48
 32,500 8.48 8.48 8.28 0 0 0
10/06/2019
8.48
 4,490 8.62 8.62 8.45 0 0 0
07/06/2019
8.62
 39,490 8.48 8.62 8.31 0 0 0
06/06/2019
8.48
 43,020 8.62 8.62 8.48 0 0 0
05/06/2019
8.62
 30,170 8.62 8.62 8.52 0 0 0
04/06/2019
8.62
 123,350 8.48 8.62 8.48 0 0 0
03/06/2019
8.48
 12,200 8.52 8.52 8.48 0 0 0
31/05/2019
8.52
 76,400 8.62 8.62 8.48 0 0 0
30/05/2019
8.62
 10,100 8.52 8.62 8.48 0 0 0
29/05/2019
8.52
 36,540 8.62 8.69 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |