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)
30/11/2017
10.01
 247,790 9.64 10.20 9.82 0 0 0
29/11/2017
9.64
 659,620 9.01 9.64 8.83 0 0 0
28/11/2017
9.01
 176,010 8.95 9.14 8.95 0 0 0
27/11/2017
8.95
 47,150 8.95 9.08 8.95 0 0 0
24/11/2017
8.95
 173,030 8.58 8.95 8.64 0 0 0
23/11/2017
8.58
 13,830 8.64 8.64 8.58 0 0 0
22/11/2017
8.64
 1,680 8.58 8.70 8.64 0 0 0
21/11/2017
8.58
 60,490 8.64 8.70 8.58 0 0 0
20/11/2017
8.64
 1,850 8.58 8.64 8.58 0 0 0
17/11/2017
8.58
 29,900 8.61 8.64 8.58 0 0 0
16/11/2017
8.61
 21,230 8.64 8.64 8.61 0 0 0
15/11/2017
8.64
 34,000 8.64 8.64 8.64 0 0 0
14/11/2017
8.64
 99,300 8.70 8.70 8.64 0 0 0
13/11/2017
8.70
 79,060 8.70 8.70 8.58 0 0 0
10/11/2017
8.70
 5,540 8.77 8.77 8.70 0 0 0
09/11/2017
8.77
 32,150 8.89 8.95 8.77 0 0 0
08/11/2017
8.89
 142,770 8.70 8.89 8.70 0 0 0
07/11/2017
8.70
 119,530 8.70 8.70 8.64 0 0 0
06/11/2017
8.70
 160,870 8.70 8.70 8.58 0 100,000 -1.4
03/11/2017
8.70
 155,300 8.64 8.70 8.64 0 0 0
02/11/2017
8.64
 110,610 8.64 8.70 8.64 0 0 0
01/11/2017
8.64
 101,700 8.77 8.77 8.64 3,000 0 0.0
31/10/2017
8.77
 192,390 8.64 8.89 8.58 0 0 0
30/10/2017
8.64
 161,200 8.52 8.70 8.64 0 0 0
27/10/2017
8.52
 1,200 8.64 8.64 8.52 0 0 0
26/10/2017
8.64
 14,130 8.58 8.64 8.52 0 1,500 -0.0
25/10/2017
8.58
 129,930 8.58 8.58 8.52 0 0 0
24/10/2017
8.58
 31,970 8.58 8.58 8.58 0 0 0
23/10/2017
8.58
 48,130 8.49 8.64 8.52 0 1,000 -0.0
20/10/2017
8.49
 98,020 8.64 8.70 8.49 0 50,000 -0.7
19/10/2017
8.64
 85,100 8.64 8.70 8.64 0 0 0
18/10/2017
8.64
 149,900 8.64 8.70 8.64 0 0 0
17/10/2017
8.64
 146,760 8.64 8.77 8.64 0 50,000 -0.7
16/10/2017
8.64
 36,200 8.61 8.64 8.61 0 0 0
13/10/2017
8.61
 107,210 8.61 8.70 8.61 0 50,000 -0.7
12/10/2017
8.61
 143,360 8.64 8.70 8.61 0 50,000 -0.7
11/10/2017
8.64
 148,500 8.64 8.70 8.58 0 0 0
10/10/2017
8.64
 160,340 8.70 8.77 8.64 0 50,000 -0.7
09/10/2017
8.70
 22,410 8.83 8.83 8.64 0 0 0
06/10/2017
8.83
 224,290 8.77 8.83 8.77 0 0 0
05/10/2017
8.77
 90,410 8.77 8.77 8.70 0 0 0
04/10/2017
8.77
 66,710 8.64 8.77 8.58 0 0 0
03/10/2017
8.64
 43,500 8.64 8.64 8.58 0 0 0
02/10/2017
8.64
 6,610 8.64 8.64 8.64 0 0 0
29/09/2017
8.64
 64,100 8.70 8.70 8.58 0 0 0
28/09/2017
8.70
 10,860 8.64 8.70 8.58 0 0 0
27/09/2017
8.64
 110,150 8.70 8.70 8.64 0 0 0
26/09/2017
8.70
 69,000 8.70 8.70 8.64 0 0 0
25/09/2017
8.70
 38,810 8.77 8.77 8.64 0 0 0
22/09/2017
8.77
 73,140 8.70 9.20 8.64 0 0 0
21/09/2017
8.70
 6,050 8.70 8.77 8.70 0 0 0
20/09/2017
8.70
 18,100 8.83 8.83 8.70 0 0 0
19/09/2017
8.83
 63,270 8.70 8.89 8.77 0 0 0
18/09/2017
8.70
 126,650 8.64 8.70 8.64 0 0 0
15/09/2017
8.64
 10,910 8.64 8.64 8.55 0 0 0
14/09/2017
8.64
 12,100 8.55 8.64 8.55 0 0 0
13/09/2017
8.55
 9,640 8.58 8.58 8.55 0 0 0
12/09/2017
8.58
 70,180 8.58 8.58 8.39 0 20,000 -0.3
11/09/2017
8.58
 30,920 8.58 8.58 8.55 0 0 0
08/09/2017
8.58
 58,040 8.52 8.64 8.58 0 0 0
07/09/2017
8.52
 21,130 8.55 8.58 8.52 0 0 0
06/09/2017
8.55
 28,300 8.58 8.58 8.52 0 0 0
05/09/2017
8.58
 31,930 8.64 8.70 8.58 0 15,000 -0.2
01/09/2017
8.64
 59,020 8.64 8.64 8.64 0 0 0
31/08/2017
8.64
 18,790 8.70 8.70 8.64 0 0 0
30/08/2017
8.70
 74,300 8.70 8.83 8.64 0 0 0
29/08/2017
8.70
 78,690 8.58 8.77 8.61 0 0 0
28/08/2017
8.58
 26,850 8.70 8.70 8.55 0 500 -0.0
25/08/2017
8.70
 33,540 8.70 8.70 8.58 0 0 0
24/08/2017
8.70
 39,470 8.74 8.74 8.64 0 0 0
23/08/2017
8.74
 89,890 8.70 8.77 8.58 0 0 0
22/08/2017
8.70
 156,250 8.64 8.77 8.64 0 0 0
21/08/2017
8.64
 26,790 8.67 8.77 8.58 0 0 0
18/08/2017
8.67
 43,740 8.58 8.70 8.58 0 0 0
17/08/2017
8.58
 47,830 8.70 8.70 8.55 0 0 0
16/08/2017
8.70
 49,610 8.89 8.89 8.64 0 0 0
15/08/2017
8.89
 79,670 9.01 9.26 8.70 0 0 0
14/08/2017
9.01
 586,840 8.58 9.17 8.52 0 447,990 -6.5
11/08/2017
8.58
 147,440 9.20 9.20 8.58 0 49,430 -0.7
10/08/2017
9.20
 46,130 9.89 9.89 9.20 600 20,670 -0.3
09/08/2017
9.89
 13,690 9.85 10.44 9.85 0 0 0
08/08/2017
9.85
 192,470 9.23 9.85 9.64 0 560 -0.0
07/08/2017
9.23
 366,120 8.64 9.23 9.01 0 100 -0.0
04/08/2017
8.64
 63,420 8.64 8.64 8.58 0 0 0
03/08/2017
8.64
 10,660 8.64 8.70 8.64 0 0 0
02/08/2017
8.64
 22,050 8.58 8.64 7.99 0 0 0
01/08/2017
8.58
 23,100 8.58 9.08 8.52 0 0 0
31/07/2017
8.58
 11,000 8.58 8.58 8.58 0 0 0
28/07/2017
8.58
 45,600 8.58 8.58 8.58 0 0 0
27/07/2017
8.58
 66,040 8.64 8.64 8.58 0 0 0
26/07/2017
8.64
 68,360 8.58 8.70 8.58 0 0 0
25/07/2017
8.58
 77,030 8.64 8.70 8.58 0 0 0
24/07/2017
8.64
 28,000 8.64 8.70 8.64 0 0 0
21/07/2017
8.64
 52,240 8.70 9.26 8.64 0 21,910 -0.3
20/07/2017
8.70
 84,400 8.70 8.77 8.64 0 0 0
19/07/2017
8.70
 46,260 8.74 8.77 8.70 0 0 0
18/07/2017
8.74
 205,760 8.64 8.77 8.58 0 0 0
17/07/2017
8.64
 50,120 8.64 8.64 8.58 0 0 0
14/07/2017
8.64
 63,690 8.70 8.70 8.61 0 0 0
13/07/2017
8.70
 20,030 8.64 8.70 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |