CTCP Đầu tư và Kinh doanh Nhà (itc)

11.85
-0.10
(-0.84%)
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
(2026-05-19) 		0.25 2.09% 3,483,500 0 0
11.95
13.10
11.95
2 tháng
(2026-04-20) 		0.35 2.95% 5,398,700 0 0
11.75
13.10
11.95
3 tháng
(2026-03-20) 		1.30 11.93% 8,279,400 0 0
10.45
13.10
11.95
6 tháng
(2025-12-22) 		-1.80 -12.86% 16,742,700 0 0
10.45
14
11.95
12 tháng
(2025-06-23) 		-1.85 -13.17% 88,192,000 0 0
10.45
18
11.95
24 tháng
(2024-06-28) 		0.75 6.55% 209,671,400 -43,310 -0.5
8.91
18
11.95
36 tháng
(2023-07-04) 		-0.50 -3.94% 371,826,500 -44,410 -0.5
8.31
18
11.95
60 tháng
(2021-07-14) 		1.21 10.99% 771,132,900 -198,727 -4.6
5.54
24.36
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |