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% 3,604,200 0 0
10.60
12.10
11.10
2 tháng
(2026-01-19) 		-2.45 -17.95% 6,714,000 0 0
10.60
13.65
11.10
3 tháng
(2025-12-18) 		-2.50 -18.25% 8,443,400 0 0
10.60
14
11.10
6 tháng
(2025-09-19) 		-5.05 -31.08% 21,644,800 0 0
10.60
16.40
11.10
12 tháng
(2025-03-24) 		-0.55 -4.68% 128,074,900 0 0
8.91
18
11.10
24 tháng
(2024-03-28) 		-1.30 -10.40% 242,968,200 -43,310 -0.5
8.91
18
11.10
36 tháng
(2023-04-03) 		2.56 29.63% 420,435,800 -64,415 -0.8
8.01
18
11.10
60 tháng
(2021-04-13) 		-2.93 -20.75% 765,584,000 -185,527 -4.4
5.54
24.36
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
7.54
 300 7.83 7.83 7.54 0 0 0
19/02/2019
7.83
 142,000 7.89 7.89 7.77 0 0 0
18/02/2019
7.89
 0 7.89 7.89 7.89 0 0 0
15/02/2019
7.89
 700 7.83 7.89 7.89 0 0 0
14/02/2019
7.83
 4,000 7.96 7.96 7.45 0 0 0
13/02/2019
7.96
 2,100 7.64 7.96 7.77 0 0 0
12/02/2019
7.64
 97,650 7.51 7.64 7.32 0 0 0
11/02/2019
7.51
 1,300 7.32 7.51 7.45 0 0 0
01/02/2019
7.32
 50,000 7.32 7.45 7.32 0 0 0
31/01/2019
7.32
 94,010 7.38 7.45 7.03 0 0 0
30/01/2019
7.38
 51,010 7.45 7.89 7.38 0 0 0
29/01/2019
7.45
 50,000 7.45 7.45 7.38 0 0 0
28/01/2019
7.45
 14,310 7.45 7.51 7.38 0 0 0
25/01/2019
7.45
 103,000 7.67 7.67 7.45 0 0 0
24/01/2019
7.67
 62,550 7.48 7.67 7.48 0 0 0
23/01/2019
7.48
 750 7.00 7.48 7.32 20 0 0.0
22/01/2019
7.00
 1,000 7.51 7.51 7.00 0 0 0
21/01/2019
7.51
 10,700 7.51 7.51 7.51 0 0 0
18/01/2019
7.51
 0 7.51 7.51 7.51 0 0 0
17/01/2019
7.51
 10,000 7.51 7.51 7.51 0 0 0
16/01/2019
7.51
 8,400 7.51 7.51 7.51 0 0 0
15/01/2019
7.51
 54,880 7.51 7.51 7.51 0 0 0
14/01/2019
7.51
 44,200 7.77 7.77 7.51 0 0 0
11/01/2019
7.77
 2,140 7.89 7.89 7.38 0 0 0
10/01/2019
7.89
 0 7.89 7.89 7.89 0 0 0
09/01/2019
7.89
 0 7.89 7.89 7.89 0 0 0
08/01/2019
7.89
 3,710 7.64 7.89 7.38 0 0 0
07/01/2019
7.64
 0 7.64 7.64 7.64 0 0 0
04/01/2019
7.64
 0 7.64 7.64 7.64 0 0 0
03/01/2019
7.64
 0 7.64 7.64 7.64 0 0 0
02/01/2019
7.64
 0 7.64 7.64 7.64 0 0 0
28/12/2018
7.64
 53,560 7.58 7.89 7.64 0 0 0
27/12/2018
7.58
 72,110 7.45 7.70 7.58 0 0 0
26/12/2018
7.45
 18,070 7.07 7.54 7.45 0 0 0
25/12/2018
7.07
 23,320 7.45 7.45 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |