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)
04/05/2018
10.19
 367,280 10.69 10.69 10.19 0 0 0
03/05/2018
10.69
 18,580 10.82 10.82 10.25 0 0 0
02/05/2018
10.82
 2,110 10.82 10.82 10.57 0 0 0
27/04/2018
10.82
 1,050 10.66 10.82 10.19 0 0 0
26/04/2018
10.66
 87,690 11.46 11.46 10.66 0 0 0
24/04/2018
11.46
 12,410 11.27 11.46 10.95 0 1,440 -0.0
23/04/2018
11.27
 180,890 10.95 11.52 10.95 0 0 0
20/04/2018
10.95
 62,260 10.25 10.95 10.50 0 0 0
19/04/2018
10.25
 46,340 10.31 10.50 9.68 0 0 0
18/04/2018
10.31
 129,170 10.25 10.57 10.12 0 2,620 -0.0
17/04/2018
10.25
 80,920 10.50 10.50 10.25 0 0 0
16/04/2018
10.50
 124,770 10.50 10.57 10.38 0 2,400 -0.0
13/04/2018
10.50
 54,300 11.14 11.14 10.50 0 0 0
12/04/2018
11.14
 50,010 10.63 11.33 10.34 0 0 0
11/04/2018
10.63
 89,070 11.14 11.33 10.63 2,400 0 0.0
10/04/2018
11.14
 190,930 10.44 11.14 10.19 0 0 0
09/04/2018
10.44
 37,220 10.19 10.44 10.19 0 0 0
06/04/2018
10.19
 26,390 10.82 10.82 10.19 0 0 0
05/04/2018
10.82
 28,350 10.54 10.82 10.50 0 0 0
04/04/2018
10.54
 261,140 9.87 10.54 9.61 0 0 0
03/04/2018
9.87
 32,960 9.55 10.19 9.42 0 140 -0.0
02/04/2018
9.55
 99,090 9.55 9.55 9.36 0 500 -0.0
30/03/2018: Cổ tức tiền mặt tỉ lệ: 3.5%
30/03/2018
9.55
 31,650 9.33 9.61 9.33 0 0 0
29/03/2018
9.33
 33,940 9.33 9.33 9.08 0 0 0
28/03/2018
9.33
 230,780 9.33 9.33 9.26 0 0 0
27/03/2018
9.33
 55,100 9.33 9.33 9.29 0 0 0
26/03/2018
9.33
 60 9.33 9.33 9.33 0 0 0
23/03/2018
9.33
 1,990 9.26 9.33 8.89 0 0 0
22/03/2018
9.26
 180 9.26 9.33 9.26 0 0 0
21/03/2018
9.26
 135,240 9.01 9.26 8.83 0 0 0
20/03/2018
9.01
 18,930 9.20 9.20 9.01 380 0 0.0
19/03/2018
9.20
 10 9.01 9.20 9.20 0 0 0
16/03/2018
9.01
 6,180 9.01 9.01 9.01 0 0 0
15/03/2018
9.01
 50,000 9.01 9.14 8.83 0 0 0
14/03/2018
9.01
 57,460 9.08 9.08 8.70 0 0 0
13/03/2018
9.08
 26,020 8.89 9.33 8.89 0 1,500 -0.0
12/03/2018
8.89
 14,560 8.89 9.01 8.89 0 0 0
09/03/2018
8.89
 16,820 8.89 8.89 8.70 0 0 0
08/03/2018
8.89
 700 9.01 9.01 8.89 0 0 0
07/03/2018
9.01
 660 8.89 9.01 8.83 0 0 0
06/03/2018
8.89
 10 9.01 9.01 8.89 0 0 0
05/03/2018
9.01
 0 9.01 9.01 9.01 0 0 0
02/03/2018
9.01
 30,500 9.01 9.26 9.01 0 0 0
01/03/2018
9.01
 56,270 9.01 9.08 9.01 0 0 0
28/02/2018
9.01
 327,960 9.01 9.08 9.01 0 0 0
27/02/2018
9.01
 242,110 9.20 9.20 8.98 0 0 0
26/02/2018
9.20
 127,350 9.01 9.20 8.83 500 0 0.0
23/02/2018
9.01
 67,000 8.83 9.14 8.70 0 0 0
22/02/2018
8.83
 8,470 8.83 8.83 8.83 0 0 0
21/02/2018
8.83
 30 8.83 8.83 8.83 0 0 0
13/02/2018
8.83
 360 8.95 8.95 8.83 0 0 0
12/02/2018
8.95
 0 8.95 8.95 8.95 0 0 0
09/02/2018
8.95
 267,980 8.83 8.95 8.83 0 80 -0.0
08/02/2018
8.83
 100,000 8.92 8.92 8.83 0 0 0
07/02/2018
8.92
 202,770 8.39 8.95 8.39 0 0 0
06/02/2018
8.39
 388,920 8.77 8.77 8.33 0 310 -0.0
05/02/2018
8.77
 225,610 8.83 8.83 8.70 0 240 -0.0
02/02/2018
8.83
 498,170 8.83 8.89 8.83 0 0 0
01/02/2018
8.83
 281,140 8.95 9.01 8.80 500 0 0.0
31/01/2018
8.95
 720 8.95 8.95 8.77 0 0 0
30/01/2018
8.95
 2,760 9.08 9.08 8.77 0 0 0
29/01/2018
9.08
 3,050 8.83 9.08 8.83 0 0 0
26/01/2018
8.83
 4,020 9.01 9.01 8.77 0 0 0
25/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
22/01/2018
9.01
 5,210 9.01 9.01 8.70 1,000 820 0.0
19/01/2018
9.01
 85,100 9.01 9.01 9.01 0 0 0
18/01/2018
9.01
 29,020 8.89 9.01 8.89 0 0 0
17/01/2018
8.89
 40,270 9.01 9.01 8.89 0 0 0
16/01/2018
9.01
 51,460 9.01 9.08 8.83 10,000 100 0.1
15/01/2018
9.01
 41,470 9.01 9.01 8.95 6,500 0 0.1
12/01/2018
9.01
 50,980 9.01 9.26 8.95 0 0 0
11/01/2018
9.01
 116,850 8.89 9.01 8.83 0 0 0
10/01/2018
8.89
 37,100 8.74 9.08 8.70 0 12,930 -0.2
09/01/2018
8.74
 2,670 9.01 9.01 8.70 0 0 0
08/01/2018
9.01
 3,510 9.17 9.17 8.70 0 0 0
05/01/2018
9.17
 1,020 8.64 9.23 8.70 0 0 0
04/01/2018
8.64
 11,000 8.83 8.83 8.64 0 0 0
03/01/2018
8.83
 62,460 8.83 8.83 8.64 0 0 0
02/01/2018
8.83
 13,080 8.83 8.83 8.83 0 387,360 -5.3
29/12/2017
8.83
 71,960 8.70 8.83 8.46 0 30,000 -0.4
28/12/2017
8.70
 54,430 8.95 8.95 8.64 0 0 0
27/12/2017
8.95
 61,010 9.01 9.01 8.46 0 39,500 -0.6
26/12/2017
9.01
 33,310 9.57 9.76 8.95 80 0 0.0
25/12/2017
9.57
 1,020 9.14 9.57 8.70 0 0 0
22/12/2017
9.14
 10,020 8.83 9.14 8.83 0 0 0
21/12/2017
8.83
 5,130 8.89 8.95 8.83 0 0 0
20/12/2017
8.89
 52,530 9.26 9.82 8.83 0 20,000 -0.3
19/12/2017
9.26
 41,190 9.23 9.26 9.23 190 0 0.0
18/12/2017
9.23
 49,560 9.08 9.23 9.08 0 0 0
15/12/2017
9.08
 66,060 8.83 9.14 8.70 0 0 0
14/12/2017
8.83
 74,830 9.20 9.20 8.70 0 14,960 -0.2
13/12/2017
9.20
 184,750 9.33 9.64 9.20 230 100,000 -1.5
12/12/2017
9.33
 55,620 9.95 10.01 9.26 0 0 0
11/12/2017
9.95
 66,540 9.70 9.95 9.70 0 0 0
08/12/2017
9.70
 116,010 9.95 9.95 9.64 0 0 0
07/12/2017
9.95
 19,880 9.45 9.95 9.51 0 0 0
06/12/2017
9.45
 26,470 9.64 9.64 9.45 0 0 0
05/12/2017
9.64
 41,660 9.39 9.82 9.39 0 0 0
04/12/2017
9.39
 40,780 9.95 9.95 9.39 0 0 0
01/12/2017
9.95
 203,080 10.01 10.13 9.95 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |