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)
14/04/2020
9.77
 140 9.77 9.77 9.77 0 0 0
13/04/2020
9.77
 550 9.77 9.77 9.39 0 0 0
10/04/2020
9.77
 0 9.77 9.77 9.77 0 0 0
09/04/2020
9.77
 10 9.77 9.77 9.77 0 0 0
08/04/2020
9.77
 140 9.54 10.14 9.02 0 0 0
07/04/2020
9.54
 57,320 9.17 9.62 9.54 0 0 0
06/04/2020
9.17
 4,500 9.24 9.24 9.09 0 0 0
03/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/04/2020
9.24
 3,160 9.52 9.52 9.24 0 0 0
01/04/2020
9.52
 210 9.17 9.52 9.10 0 0 0
31/03/2020
9.17
 1,010 8.65 9.17 8.65 0 0 0
30/03/2020
8.65
 490 9.28 9.28 8.65 0 0 0
27/03/2020
9.28
 60 9.28 9.59 9.28 0 0 0
26/03/2020
9.28
 1,610 8.69 9.28 8.69 0 0 0
25/03/2020
8.69
 5,000 9.24 9.24 8.69 0 0 0
24/03/2020
9.24
 150 9.24 9.24 8.62 0 0 0
23/03/2020
9.24
 130 9.93 9.93 9.24 0 0 0
20/03/2020
9.93
 70 9.31 9.93 8.76 0 0 0
19/03/2020
9.31
 2,240 9.31 9.31 8.69 0 120 -0.0
18/03/2020
9.31
 3,250 9.24 9.31 9.10 0 0 0
17/03/2020
9.24
 320 9.24 9.31 9.24 0 0 0
16/03/2020
9.24
 9,130 9.24 9.31 9.24 0 0 0
13/03/2020
9.24
 40,320 9.65 9.65 9.00 0 180 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |