CTCP Đầu tư và Kinh doanh Nhà (itc)

11.10
-0.10
(-0.89%)
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
(2026-02-23) 		-0.60 -5.08% 3,531,300 0 0
10.60
12.10
11.20
2 tháng
(2026-01-16) 		-2.50 -18.25% 6,747,300 0 0
10.60
13.70
11.20
3 tháng
(2025-12-17) 		-2.50 -18.25% 8,462,600 0 0
10.60
14
11.20
6 tháng
(2025-09-18) 		-4.90 -30.43% 21,788,200 0 0
10.60
16.40
11.20
12 tháng
(2025-03-24) 		-0.55 -4.68% 128,002,000 0 0
8.91
18
11.20
24 tháng
(2024-03-27) 		-1.35 -10.76% 244,072,700 -43,310 -0.5
8.91
18
11.20
36 tháng
(2023-04-03) 		2.56 29.63% 420,362,900 -64,415 -0.8
8.01
18
11.20
60 tháng
(2021-04-12) 		-3.43 -23.44% 765,623,500 -185,627 -4.4
5.54
24.36
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2015
5.53
 231,380 5.66 5.66 5.53 0 0 0
14/10/2015
5.66
 151,630 5.53 5.66 5.53 70,000 0 0.6
13/10/2015
5.53
 143,010 5.66 5.66 5.53 0 0 0
12/10/2015
5.66
 206,880 5.60 5.66 5.60 100,000 0 0.9
09/10/2015
5.60
 91,680 5.66 5.66 5.60 0 0 0
08/10/2015
5.66
 181,740 5.60 5.72 5.60 50,000 0 0.5
07/10/2015
5.60
 115,400 5.66 5.66 5.60 5,000 0 0.0
06/10/2015
5.66
 284,330 5.66 5.72 5.60 50,000 0 0.5
05/10/2015
5.66
 74,720 5.66 5.66 5.60 51,980 0 0.5
02/10/2015
5.66
 77,010 5.53 5.66 5.47 59,440 0 0.5
01/10/2015
5.53
 77,560 5.53 5.53 5.47 0 15,000 -0.1
30/09/2015
5.53
 73,360 5.60 5.66 5.53 0 0 0
29/09/2015
5.60
 222,620 5.66 5.66 5.53 0 0 0
28/09/2015
5.66
 425,010 5.72 5.78 5.66 200,000 0 1.8
25/09/2015
5.72
 280,330 5.66 5.72 5.66 180,000 0 1.6
24/09/2015
5.66
 226,800 5.66 5.78 5.66 20,000 0 0.2
23/09/2015
5.66
 826,270 5.60 5.78 5.60 282,000 0 2.6
22/09/2015
5.60
 631,260 5.60 5.72 5.53 200,000 25,970 1.6
21/09/2015
5.60
 604,640 5.41 5.60 5.41 152,010 64,030 0.8
18/09/2015
5.41
 666,200 5.35 5.47 5.35 216,350 0 1.9
17/09/2015
5.35
 200,510 5.28 5.35 5.22 76,080 0 0.7
16/09/2015
5.28
 22,000 5.35 5.35 5.28 0 0 0
15/09/2015
5.35
 372,740 5.41 5.41 5.28 30,000 0 0.3
14/09/2015
5.41
 147,070 5.35 5.41 5.35 5,000 0 0.0
11/09/2015
5.35
 182,700 5.41 5.47 5.35 0 0 0
10/09/2015
5.41
 167,130 5.41 5.47 5.41 0 0 0
09/09/2015
5.41
 132,750 5.47 5.47 5.41 8,000 18,000 -0.1
08/09/2015
5.47
 105,460 5.41 5.47 5.35 10,000 12,000 -0.0
07/09/2015
5.41
 65,600 5.47 5.53 5.41 0 0 0
04/09/2015
5.47
 167,050 5.47 5.47 5.41 0 0 0
03/09/2015
5.47
 392,110 5.47 5.53 5.41 73,110 1,150 0.6
01/09/2015
5.47
 351,160 5.35 5.60 5.35 1,000 0 0.0
31/08/2015
5.35
 183,430 5.35 5.41 5.35 0 0 0
28/08/2015
5.35
 105,710 5.35 5.41 5.35 0 0 0
27/08/2015
5.35
 313,260 5.41 5.41 5.35 0 0 0
26/08/2015
5.41
 146,620 5.41 5.53 5.35 0 0 0
25/08/2015
5.41
 544,160 5.41 5.41 5.22 9,000 70,000 -0.5
24/08/2015
5.41
 1,000,430 5.66 5.66 5.28 171,750 70,000 0.9
21/08/2015
5.66
 1,006,910 5.66 5.72 5.47 258,680 30,000 2.1
20/08/2015
5.66
 622,300 5.53 5.78 5.53 355,100 105,000 2.2
19/08/2015
5.53
 130,590 5.53 5.60 5.47 385,000 0 3.4
18/08/2015
5.53
 373,700 5.53 5.60 5.47 0 0 0
17/08/2015
5.53
 624,200 5.66 5.66 5.53 0 0 0
14/08/2015
5.66
 633,360 5.47 5.66 5.35 30,000 5,000 0.2
13/08/2015
5.47
 589,060 5.41 5.47 5.28 150,000 0 1.3
12/08/2015
5.41
 268,030 5.47 5.47 5.35 101,750 0 0.9
11/08/2015
5.47
 195,810 5.60 5.60 5.47 0 0 0
10/08/2015
5.60
 439,360 5.35 5.60 5.35 0 0 0
07/08/2015
5.35
 78,630 5.35 5.35 5.28 0 0 0
06/08/2015
5.35
 169,630 5.41 5.41 5.28 0 0 0
05/08/2015
5.41
 228,050 5.28 5.41 5.28 37,510 4,000 0.3
04/08/2015
5.28
 271,230 5.35 5.35 5.28 0 0 0
03/08/2015
5.35
 463,120 5.41 5.41 5.28 0 0 0
31/07/2015
5.41
 317,380 5.41 5.53 5.41 50,000 0 0.4
30/07/2015
5.41
 408,890 5.35 5.47 5.35 50,000 85,000 -0.3
29/07/2015
5.35
 223,490 5.35 5.53 5.35 0 0 0
28/07/2015
5.35
 640,250 5.60 5.60 5.35 60,000 100,000 -0.4
27/07/2015
5.60
 352,880 5.66 5.72 5.60 0 103,000 -0.9
24/07/2015
5.66
 241,540 5.60 5.72 5.60 1,000 1,000 0
23/07/2015
5.60
 558,520 5.72 5.78 5.60 0 200,000 -1.8
22/07/2015
5.72
 495,280 5.66 5.78 5.60 0 100,000 -0.9
21/07/2015
5.66
 170,680 5.60 5.72 5.53 0 0 0
20/07/2015
5.60
 350,600 5.72 5.72 5.60 0 0 0
17/07/2015
5.72
 795,620 5.66 5.91 5.66 0 0 0
16/07/2015
5.66
 383,440 5.78 5.78 5.60 0 100,000 -0.9
15/07/2015
5.78
 310,670 5.91 6.03 5.78 0 0 0
14/07/2015
5.91
 2,844,050 5.66 6.03 5.66 0 285,830 -2.6
13/07/2015
5.66
 1,210,810 5.66 5.78 5.60 0 300,000 -2.7
10/07/2015
5.66
 477,670 5.66 5.84 5.53 0 0 0
09/07/2015
5.66
 1,952,820 5.35 5.72 5.53 0 200,200 -1.8
08/07/2015
5.35
 1,143,690 5.04 5.35 5.04 0 100,000 -0.9
07/07/2015
5.04
 142,790 5.04 5.10 4.91 72,510 1,000 0.6
06/07/2015
5.04
 197,970 4.91 5.04 4.91 10,000 1,620 0.1
03/07/2015
4.91
 27,380 4.91 4.91 4.85 0 0 0
02/07/2015
4.91
 56,400 4.91 4.97 4.85 0 0 0
01/07/2015
4.91
 48,890 4.97 4.97 4.85 0 0 0
30/06/2015
4.97
 65,330 4.97 4.97 4.85 0 0 0
29/06/2015
4.97
 156,740 4.91 4.97 4.73 0 0 0
26/06/2015
4.91
 104,690 5.04 5.04 4.91 10,000 0 0.1
25/06/2015
5.04
 163,350 4.91 5.04 4.91 0 62,500 -0.5
24/06/2015
4.91
 72,270 4.97 4.97 4.91 0 50,000 -0.4
23/06/2015
4.97
 154,260 5.10 5.10 4.97 0 0 0
22/06/2015
5.10
 80,470 5.04 5.10 4.97 0 0 0
19/06/2015
5.04
 209,650 4.91 5.04 4.91 0 25,380 -0.2
18/06/2015
4.91
 65,100 4.91 4.97 4.91 0 0 0
17/06/2015
4.91
 79,020 4.97 4.97 4.91 0 0 0
16/06/2015
4.97
 72,860 5.10 5.10 4.97 0 12,500 -0.1
15/06/2015
5.10
 50,720 5.16 5.16 5.04 0 0 0
12/06/2015
5.16
 90,990 5.16 5.22 5.04 20,000 0 0.2
11/06/2015
5.16
 284,820 5.04 5.28 5.04 0 0 0
10/06/2015
5.04
 173,740 5.10 5.10 4.97 0 0 0
09/06/2015
5.10
 161,000 5.22 5.22 5.04 0 0 0
08/06/2015
5.22
 267,920 5.22 5.22 5.10 5,000 0 0.0
05/06/2015
5.22
 103,560 5.22 5.22 5.16 0 0 0
04/06/2015
5.22
 715,050 5.04 5.28 5.04 25,000 45,500 -0.2
03/06/2015
5.04
 596,510 4.79 5.10 4.66 89,030 0 0.7
02/06/2015
4.79
 61,980 4.85 4.85 4.73 12,000 0 0.1
01/06/2015
4.85
 51,790 4.85 4.85 4.66 11,000 0 0.1
29/05/2015
4.85
 96,280 4.91 4.91 4.79 0 20,000 -0.2
28/05/2015
4.91
 77,300 4.85 4.91 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |