CTCP Đầu tư và Kinh doanh Nhà (itc)

14.25
0
(0%)
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
(2025-11-05) 		0.15 1.06% 4,020,200 0 0
13.90
15.40
14.25
2 tháng
(2025-10-06) 		-0.25 -1.72% 9,170,000 0 0
13.30
15.40
14.25
3 tháng
(2025-09-08) 		-1.15 -7.47% 14,031,400 0 0
13.30
16.40
14.25
6 tháng
(2025-06-09) 		-0.40 -2.73% 80,408,200 0 0
13.30
18
14.25
12 tháng
(2024-12-10) 		3.10 27.80% 145,917,400 -36,310 -0.4
8.91
18
14.25
24 tháng
(2023-12-18) 		4.20 41.79% 278,251,700 -43,310 -0.5
8.91
18
14.25
36 tháng
(2022-12-21) 		7.05 97.92% 428,531,900 -64,494 -0.9
6.56
18
14.25
60 tháng
(2020-12-31) 		1.56 12.33% 761,782,560 -188,727 -4.5
5.54
24.36
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
8.62
 345,600 8.62 8.62 8.48 0 0 0
27/05/2019
8.62
 670 8.69 8.69 8.62 0 0 0
24/05/2019
8.69
 500 8.69 8.69 8.69 0 0 0
23/05/2019
8.69
 430 8.69 8.69 8.69 0 0 0
22/05/2019
8.69
 31,070 8.55 8.69 8.34 0 0 0
21/05/2019
8.55
 191,500 8.62 8.62 8.55 0 0 0
20/05/2019
8.62
 102,350 8.69 8.76 8.62 0 0 0
17/05/2019
8.69
 147,030 8.55 8.76 8.69 0 0 0
16/05/2019
8.55
 2,510 8.55 8.55 8.48 0 0 0
15/05/2019
8.55
 900 8.41 8.55 8.52 0 0 0
14/05/2019
8.41
 30,690 8.62 8.62 8.41 0 200 -0.0
13/05/2019
8.62
 34,000 8.69 8.76 8.62 0 100 -0.0
10/05/2019
8.69
 10 8.55 8.69 8.69 0 0 0
09/05/2019
8.55
 38,720 8.76 8.83 8.55 0 0 0
08/05/2019
8.76
 0 8.76 8.76 8.76 0 2,000,000 -25.2
07/05/2019
8.76
 2,010 8.62 8.83 8.62 0 0 0
06/05/2019
8.62
 30,030 8.76 8.76 8.55 0 0 0
03/05/2019
8.76
 20,000 8.76 8.76 8.76 0 0 0
02/05/2019
8.76
 23,510 8.76 8.76 8.62 0 0 0
26/04/2019
8.76
 5,070 8.69 8.76 8.62 0 0 0
25/04/2019
8.69
 1,940 8.83 8.83 8.69 0 0 0
24/04/2019
8.83
 96,080 8.69 8.83 8.48 0 300 -0.0
23/04/2019
8.69
 28,190 8.62 8.76 8.48 0 0 0
22/04/2019
8.62
 62,990 8.69 8.83 8.62 0 0 0
19/04/2019
8.69
 29,440 8.62 8.69 8.69 0 0 0
18/04/2019
8.62
 82,820 8.69 8.72 8.28 0 0 0
17/04/2019
8.69
 20,230 8.69 8.76 8.69 0 0 0
16/04/2019
8.69
 1,560 8.28 8.69 8.28 0 0 0
12/04/2019
8.28
 20,040 8.28 8.83 8.21 0 0 0
11/04/2019
8.28
 10,550 8.69 8.69 8.28 0 0 0
10/04/2019
8.69
 3,550 8.76 8.76 8.48 0 0 0
09/04/2019
8.76
 4,690 8.69 8.76 8.48 0 0 0
08/04/2019
8.69
 180 8.90 8.90 8.69 0 0 0
05/04/2019
8.90
 126,570 8.62 8.96 8.55 0 0 0
04/04/2019
8.62
 5,500 8.55 8.62 8.48 0 0 0
03/04/2019
8.55
 1,300 8.48 8.62 8.55 0 0 0
02/04/2019
8.48
 7,960 8.34 8.69 8.21 0 0 0
01/04/2019
8.34
 2,210 8.83 8.83 8.28 0 0 0
29/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/03/2019
8.83
 3,560 8.28 8.83 8.83 0 0 0
28/03/2019
8.28
 256,690 8.12 8.59 8.24 0 0 0
27/03/2019
8.12
 5,760 8.72 8.85 8.12 0 0 0
26/03/2019
8.72
 101,570 8.72 8.78 8.59 0 0 0
25/03/2019
8.72
 200 8.59 8.72 8.72 0 0 0
22/03/2019
8.59
 3,350 8.72 8.72 8.47 0 420 -0.0
21/03/2019
8.72
 2,710 9.07 9.07 8.72 500 0 0.0
20/03/2019
9.07
 11,460 8.66 9.20 8.72 0 0 0
19/03/2019
8.66
 6,530 8.59 8.72 8.59 0 0 0
18/03/2019
8.59
 15,850 8.59 8.59 8.47 0 620 -0.0
15/03/2019
8.59
 970 8.59 8.72 8.59 0 0 0
14/03/2019
8.59
 11,270 8.72 8.72 8.47 70 0 0.0
13/03/2019
8.72
 90 8.66 8.72 8.66 0 0 0
12/03/2019
8.66
 65,720 8.56 8.66 8.28 0 0 0
11/03/2019
8.56
 0 8.56 8.56 8.56 0 0 0
08/03/2019
8.56
 20 8.56 8.56 8.56 0 0 0
07/03/2019
8.56
 54,000 8.40 8.56 8.34 0 0 0
06/03/2019
8.40
 128,000 8.28 8.40 8.28 100 0 0.0
05/03/2019
8.28
 86,390 8.15 8.59 8.15 0 0 0
04/03/2019
8.15
 126,690 7.77 8.31 8.02 0 0 0
01/03/2019
7.77
 115,590 7.64 7.83 7.64 0 0 0
28/02/2019
7.64
 100,120 7.83 7.83 7.64 0 0 0
27/02/2019
7.83
 58,000 7.77 7.83 7.77 0 0 0
26/02/2019
7.77
 194,050 7.51 7.77 7.58 0 0 0
25/02/2019
7.51
 7,700 7.58 7.58 7.51 0 200 -0.0
22/02/2019
7.58
 0 7.58 7.58 7.58 0 0 0
21/02/2019
7.58
 7,210 7.54 7.58 7.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |