CTCP Đầu tư và Kinh doanh Nhà (itc)

13.30
0.45
(3.50%)
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
(2025-12-29) 		-0.85 -6.20% 2,165,800 0 0
12.85
13.85
13.30
2 tháng
(2025-12-01) 		-1.15 -8.21% 4,263,300 0 0
12.85
14.25
13.30
3 tháng
(2025-10-30) 		-1.45 -10.14% 8,468,600 0 0
12.85
15.40
13.30
6 tháng
(2025-08-01) 		-3.60 -21.88% 39,091,800 0 0
12.85
18
13.30
12 tháng
(2025-02-03) 		2.65 25.98% 140,164,200 -1,196 -0.0
8.91
18
13.30
24 tháng
(2024-02-15) 		1.40 12.23% 262,433,300 -43,310 -0.5
8.91
18
13.30
36 tháng
(2023-02-13) 		5.29 69.97% 423,744,300 -64,415 -0.9
7.49
18
13.30
60 tháng
(2021-02-23) 		-1.03 -7.45% 762,604,800 -136,027 -3.5
5.54
24.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
7.38
 200 7.32 7.38 7.32 0 0 0
12/11/2018
7.32
 500 7.38 7.38 7.32 0 0 0
09/11/2018
7.38
 25,150 7.38 7.38 7.26 0 0 0
08/11/2018
7.38
 34,050 7.38 7.38 7.32 0 0 0
07/11/2018
7.38
 1,500 7.42 7.42 7.38 0 0 0
06/11/2018
7.42
 4,300 7.51 7.51 7.42 0 0 0
05/11/2018
7.51
 1,130 7.64 7.64 7.51 0 0 0
02/11/2018
7.64
 1,500 7.64 7.64 7.64 0 0 0
01/11/2018
7.64
 1,510 7.64 7.64 7.38 0 0 0
31/10/2018
7.64
 5,310 7.38 7.89 7.64 0 0 0
30/10/2018
7.38
 1,000 7.38 7.38 7.38 0 0 0
29/10/2018
7.38
 0 7.38 7.38 7.38 0 0 0
26/10/2018
7.38
 6,110 7.38 7.58 7.38 0 0 0
25/10/2018
7.38
 0 7.38 7.38 7.38 0 0 0
24/10/2018
7.38
 11,800 7.38 7.70 7.38 0 0 0
23/10/2018
7.38
 3,600 7.64 7.64 7.38 0 0 0
22/10/2018
7.64
 10 7.58 7.64 7.64 0 0 0
19/10/2018
7.58
 109,440 7.64 7.64 7.58 0 0 0
18/10/2018
7.64
 14,680 7.77 7.77 7.51 0 0 0
17/10/2018
7.77
 10,850 7.77 7.83 7.58 0 0 0
16/10/2018
7.77
 26,300 7.64 7.77 7.64 0 0 0
15/10/2018
7.64
 7,360 7.64 7.64 7.64 0 0 0
12/10/2018
7.64
 540 7.93 7.93 7.58 0 0 0
11/10/2018
7.93
 2,980 7.96 7.96 7.64 0 170 -0.0
10/10/2018
7.96
 10,300 7.96 7.96 7.96 0 0 0
09/10/2018
7.96
 1,000 7.99 7.99 7.96 0 0 0
08/10/2018
7.99
 47,320 7.96 7.99 7.96 0 0 0
05/10/2018
7.96
 8,590 7.96 7.96 7.96 0 0 0
04/10/2018
7.96
 16,750 8.28 8.28 7.96 0 0 0
03/10/2018
8.28
 7,780 8.47 8.47 7.96 0 0 0
02/10/2018
8.47
 20 8.34 8.47 8.47 0 0 0
01/10/2018
8.34
 15,640 8.47 8.47 8.34 0 0 0
28/09/2018
8.47
 5,000 8.47 8.47 8.47 0 0 0
27/09/2018
8.47
 13,000 8.47 8.47 8.47 0 0 0
26/09/2018
8.47
 1,300 8.40 8.47 8.47 0 0 0
25/09/2018
8.40
 85,000 8.40 8.40 8.40 0 0 0
24/09/2018
8.40
 30,600 8.47 8.47 8.34 0 0 0
21/09/2018
8.47
 150,900 8.47 8.47 8.47 0 0 0
20/09/2018
8.47
 188,560 8.53 8.53 8.40 0 0 0
19/09/2018
8.53
 60,250 8.47 8.53 8.40 0 0 0
18/09/2018
8.47
 64,170 8.47 8.88 8.21 0 4,100 -0.1
17/09/2018
8.47
 22,090 8.40 8.59 8.34 0 0 0
14/09/2018
8.40
 34,630 8.40 8.47 8.40 0 0 0
13/09/2018
8.40
 67,400 8.47 8.47 8.28 0 0 0
12/09/2018
8.47
 130,000 8.47 8.47 8.47 0 0 0
11/09/2018
8.47
 124,510 8.47 8.47 8.28 0 0 0
10/09/2018
8.47
 292,660 8.47 8.47 8.47 0 0 0
07/09/2018
8.47
 98,190 8.47 8.47 8.40 0 0 0
06/09/2018
8.47
 370,390 8.47 8.47 8.47 0 0 0
05/09/2018
8.47
 201,010 8.47 8.47 8.47 0 0 0
04/09/2018
8.47
 175,500 8.40 8.47 8.40 0 0 0
31/08/2018
8.40
 46,720 8.47 8.47 8.40 0 0 0
30/08/2018
8.47
 50,000 8.47 8.47 8.47 0 0 0
29/08/2018
8.47
 67,360 8.47 8.47 7.96 0 0 0
28/08/2018
8.47
 2,300 8.53 8.53 8.21 0 2,000 -0.0
27/08/2018
8.53
 35,110 8.47 8.59 8.40 0 0 0
24/08/2018
8.47
 8,400 8.34 8.47 8.47 0 0 0
23/08/2018
8.34
 210 8.08 8.34 8.08 0 0 0
22/08/2018
8.08
 10,000 8.47 8.47 8.08 0 0 0
21/08/2018
8.47
 55,240 8.47 8.47 8.21 0 0 0
20/08/2018
8.47
 22,000 8.28 8.47 8.21 0 0 0
17/08/2018
8.28
 12,940 8.47 8.47 8.28 0 0 0
16/08/2018
8.47
 6,180 8.43 8.47 8.21 0 0 0
15/08/2018
8.43
 410 8.47 8.47 8.21 0 0 0
14/08/2018
8.47
 0 8.47 8.47 8.47 0 0 0
13/08/2018
8.47
 18,800 8.47 8.47 8.28 200 1,000 -0.0
10/08/2018
8.47
 6,350 8.40 8.47 7.83 0 0 0
09/08/2018
8.40
 13,300 8.47 8.47 8.40 0 0 0
08/08/2018
8.47
 6,190 8.40 8.98 8.28 0 0 0
07/08/2018
8.40
 1,320 8.47 8.47 8.40 0 0 0
06/08/2018
8.47
 28,390 8.53 9.10 8.28 0 0 0
03/08/2018
8.53
 2,000 8.47 8.53 8.53 0 0 0
02/08/2018
8.47
 10,000 8.47 8.47 8.43 0 0 0
01/08/2018
8.47
 3,800 8.47 8.47 8.47 0 0 0
31/07/2018
8.47
 30,000 8.47 8.59 8.47 0 0 0
30/07/2018
8.47
 28,200 8.47 8.47 8.47 0 0 0
27/07/2018
8.47
 10,000 8.47 8.47 8.47 0 0 0
26/07/2018
8.47
 110,050 8.47 8.47 8.47 0 0 0
25/07/2018
8.47
 0 8.47 8.47 8.47 0 0 0
24/07/2018
8.47
 21,100 8.40 8.53 8.28 0 0 0
23/07/2018
8.40
 0 8.40 8.40 8.40 0 0 0
20/07/2018
8.40
 101,500 8.40 8.47 8.40 0 0 0
19/07/2018
8.40
 57,000 8.34 8.59 8.40 0 0 0
18/07/2018
8.34
 106,050 8.47 8.47 8.34 0 0 0
17/07/2018
8.47
 118,000 8.59 8.59 8.40 0 0 0
16/07/2018
8.59
 69,100 8.59 8.59 8.59 0 0 0
13/07/2018
8.59
 40,220 8.59 8.59 8.59 0 0 0
12/07/2018
8.59
 55,690 8.59 8.59 8.59 0 0 0
11/07/2018
8.59
 194,320 8.72 8.72 8.59 0 0 0
10/07/2018
8.72
 79,860 8.66 8.72 8.66 0 0 0
09/07/2018
8.66
 88,680 8.28 8.66 8.28 0 0 0
06/07/2018
8.28
 132,920 8.78 8.78 8.28 0 1,000 -0.0
05/07/2018
8.78
 32,700 8.85 8.85 8.78 0 0 0
04/07/2018
8.85
 1,470 8.85 8.91 8.28 0 0 0
03/07/2018
8.85
 42,000 9.04 9.04 8.85 0 0 0
02/07/2018
9.04
 69,010 9.04 9.04 8.43 0 0 0
29/06/2018
9.04
 38,030 9.04 9.23 9.04 0 0 0
28/06/2018
9.04
 0 9.04 9.04 9.04 0 0 0
27/06/2018
9.04
 0 9.04 9.04 9.04 0 0 0
26/06/2018
9.04
 4,110 8.78 9.10 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |