CTCP Đầu tư và Kinh doanh Nhà (itc)

12.90
-0.40
(-3.01%)
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)
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
12/07/2017
8.64
 42,000 8.70 8.70 8.61 0 0 0
11/07/2017
8.70
 61,000 8.64 8.70 8.58 0 0 0
10/07/2017
8.64
 70,650 8.64 8.64 8.58 0 0 0
07/07/2017
8.64
 220,000 8.70 8.70 8.61 0 0 0
06/07/2017
8.70
 230,530 8.70 8.70 8.64 0 0 0
05/07/2017
8.70
 61,930 8.70 8.70 8.58 0 0 0
04/07/2017
8.70
 76,820 8.70 8.70 8.64 0 0 0
03/07/2017
8.70
 315,440 8.70 8.70 8.58 0 56,500 -0.8
30/06/2017
8.70
 253,050 8.70 8.70 8.52 0 0 0
29/06/2017
8.70
 258,990 8.70 8.70 8.58 0 0 0
28/06/2017
8.70
 157,150 8.70 8.77 8.64 0 0 0
27/06/2017
8.70
 102,010 8.64 8.77 8.64 0 0 0
26/06/2017
8.64
 88,200 8.70 8.70 8.58 0 0 0
23/06/2017
8.70
 116,400 8.64 8.77 8.61 0 0 0
22/06/2017
8.64
 69,240 8.55 8.70 8.58 0 0 0
21/06/2017
8.55
 61,200 8.70 8.74 8.52 0 10,000 -0.1
20/06/2017
8.70
 294,630 8.70 8.70 8.64 0 0 0
19/06/2017
8.70
 133,200 8.77 8.77 8.18 0 0 0
16/06/2017
8.77
 152,300 8.70 8.77 8.70 0 0 0
15/06/2017
8.70
 132,000 8.77 8.77 8.70 0 0 0
14/06/2017
8.77
 208,370 8.70 8.77 8.64 0 3,000 -0.0
13/06/2017
8.70
 111,700 8.70 8.70 8.64 0 0 0
12/06/2017
8.70
 200 8.70 8.70 8.70 0 0 0
09/06/2017
8.70
 900 8.77 8.77 8.70 0 0 0
08/06/2017
8.77
 48,380 8.70 8.77 8.64 0 0 0
07/06/2017
8.70
 50,010 8.70 8.70 8.61 0 0 0
06/06/2017
8.70
 92,320 8.64 8.70 8.58 0 0 0
05/06/2017
8.64
 111,900 8.70 8.77 8.64 0 0 0
02/06/2017
8.70
 103,930 8.80 8.80 8.64 0 0 0
01/06/2017
8.80
 30,180 8.80 8.80 8.61 0 0 0
31/05/2017
8.80
 111,010 8.83 8.83 8.58 100 0 0.0
30/05/2017
8.83
 53,690 9.08 9.08 8.77 100 0 0.0
29/05/2017
9.08
 82,050 9.01 9.33 8.83 0 0 0
26/05/2017
9.01
 99,240 9.14 9.14 8.58 0 0 0
25/05/2017
9.14
 25,280 8.95 9.51 9.01 0 0 0
24/05/2017
8.95
 189,790 8.77 8.95 8.77 0 0 0
23/05/2017
8.77
 143,920 8.64 8.89 8.52 0 0 0
22/05/2017
8.64
 108,170 8.83 8.83 8.52 0 0 0
19/05/2017
8.83
 63,730 8.83 8.83 8.52 0 0 0
18/05/2017
8.83
 26,300 8.61 8.86 8.64 0 0 0
17/05/2017
8.61
 80,430 8.77 8.77 8.58 0 0 0
16/05/2017
8.77
 149,230 8.83 8.89 8.70 0 0 0
15/05/2017
8.83
 64,500 8.70 8.83 8.64 0 0 0
12/05/2017
8.70
 138,300 8.77 8.77 8.58 0 0 0
11/05/2017
8.77
 48,230 8.83 8.83 8.70 100 0 0.0
10/05/2017
8.83
 50,580 8.95 9.01 8.83 100 0 0.0
09/05/2017
8.95
 42,970 9.01 9.20 8.77 0 0 0
08/05/2017
9.01
 212,520 8.64 9.20 8.64 500 0 0.0
05/05/2017
8.64
 128,500 8.70 8.77 8.58 0 0 0
04/05/2017
8.70
 158,630 8.70 8.70 8.58 0 0 0
03/05/2017
8.70
 162,840 8.39 8.77 8.27 0 0 0
28/04/2017
8.39
 44,600 8.39 8.39 8.11 0 0 0
27/04/2017
8.39
 14,700 8.14 8.64 8.39 0 0 0
26/04/2017
8.14
 158,710 8.33 8.39 8.08 0 40,000 -0.5
25/04/2017
8.33
 23,700 8.33 8.33 8.21 0 0 0
24/04/2017
8.33
 130,200 8.30 8.39 8.30 0 0 0
21/04/2017
8.30
 27,280 8.08 8.33 8.14 0 0 0
20/04/2017
8.08
 80,810 8.36 8.36 8.08 0 50,000 -0.7
19/04/2017
8.36
 610 8.24 8.58 8.11 0 0 0
18/04/2017
8.24
 30,500 8.24 8.30 8.08 0 0 0
17/04/2017
8.24
 40,010 8.24 8.24 8.24 0 0 0
14/04/2017
8.24
 55,010 8.33 8.39 8.24 0 0 0
13/04/2017
8.33
 76,560 8.52 8.52 8.21 0 0 0
12/04/2017
8.52
 57,100 8.52 8.52 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |