Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2015	5.28	321,680	5.41	5.41	5.22	0	700	-0.0
13/11/2015	5.41	387,930	5.35	5.47	5.35	0	10,000	-0.1
12/11/2015	5.35	360,470	5.41	5.41	5.28	100,000	20,000	0.7
11/11/2015	5.41	312,240	5.41	5.41	5.35	80,000	0	0.7
10/11/2015	5.41	515,440	5.41	5.53	5.35	100,000	10,000	0.8
09/11/2015	5.41	537,970	5.41	5.47	5.35	121,500	0	1.1
06/11/2015	5.41	278,020	5.47	5.47	5.41	0	0	0
05/11/2015	5.47	159,660	5.53	5.53	5.47	0	0	0
04/11/2015	5.53	374,960	5.47	5.60	5.47	0	0	0
03/11/2015	5.47	128,480	5.47	5.53	5.41	0	0	0
02/11/2015	5.47	276,720	5.47	5.53	5.47	10,000	0	0.1
30/10/2015	5.47	191,210	5.41	5.53	5.41	10,000	0	0.1
29/10/2015	5.41	117,680	5.41	5.53	5.41	0	0	0
28/10/2015	5.41	111,590	5.53	5.53	5.41	0	0	0
27/10/2015	5.53	57,320	5.47	5.53	5.41	0	0	0
26/10/2015	5.47	218,120	5.47	5.53	5.35	0	0	0
23/10/2015	5.47	1,224,860	5.53	5.60	5.47	0	0	0
22/10/2015	5.53	536,600	5.60	5.60	5.47	0	0	0
21/10/2015	5.60	327,220	5.60	5.66	5.53	0	0	0
20/10/2015	5.60	786,680	5.47	5.78	5.53	150,000	30,300	1.1
19/10/2015	5.47	189,830	5.60	5.60	5.47	0	0	0
16/10/2015	5.60	613,970	5.53	5.60	5.47	121,910	0	1.1
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

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.30	-12.56%	967,000	0	0	8.87 10.40 8.87
2 tháng (2026-07-13)	-2.35	-20.61%	2,806,500	-3,771	0	8.87 11.40 8.87
3 tháng (2026-06-15)	-3.15	-25.82%	4,347,900	-4,497	0	8.87 12.20 8.87
6 tháng (2026-03-16)	-2.15	-19.20%	12,691,200	-4,497	0	8.87 13.10 8.87
12 tháng (2025-09-16)	-7.05	-43.79%	34,808,300	-4,497	0	8.87 16.40 8.87
24 tháng (2024-09-23)	-2.25	-19.91%	180,648,400	-45,907	-0.5	8.87 18 8.87
36 tháng (2023-09-27)	-1.90	-17.35%	319,484,900	-47,907	-0.5	8.31 18 8.87
60 tháng (2021-10-07)	-4.38	-32.61%	762,095,300	-234,324	-4.9	5.54 24.36 8.87

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH