CTCP Đầu tư và Kinh doanh Nhà (itc)

12.20
-0.20
(-1.61%)
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
(2026-05-13) 		0.40 3.33% 3,656,900 0 0
11.95
13.10
12.20
2 tháng
(2026-04-13) 		0.10 0.81% 5,520,000 0 0
11.75
13.10
12.20
3 tháng
(2026-03-16) 		1.20 10.71% 8,271,200 0 0
10.45
13.10
12.20
6 tháng
(2025-12-15) 		-1.10 -8.15% 16,902,100 0 0
10.45
14
12.20
12 tháng
(2025-06-17) 		-1.75 -12.37% 90,571,100 0 0
10.45
18
12.20
24 tháng
(2024-06-24) 		0.25 2.06% 216,784,000 -43,310 -0.5
8.91
18
12.20
36 tháng
(2023-06-28) 		-0.10 -0.80% 373,674,400 -44,410 -0.5
8.31
18
12.20
60 tháng
(2021-07-08) 		1.08 9.52% 770,906,400 -198,227 -4.6
5.54
24.36
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2015
4.85
 6,690 4.85 4.85 4.73 1,000 0 0.0
26/05/2015
4.85
 80,600 4.91 4.97 4.79 0 0 0
25/05/2015
4.91
 99,400 4.85 4.91 4.85 0 0 0
22/05/2015
4.85
 108,250 4.91 4.91 4.79 0 0 0
21/05/2015
4.91
 79,640 4.91 4.91 4.79 12,000 0 0.1
20/05/2015
4.91
 121,320 4.79 4.97 4.79 16,850 0 0.1
19/05/2015
4.79
 59,790 4.66 4.79 4.60 19,980 0 0.2
18/05/2015
4.66
 147,600 4.73 4.73 4.48 40,000 51,720 -0.1
15/05/2015
4.73
 272,980 4.85 4.97 4.73 30,000 163,380 -1.0
14/05/2015
4.85
 87,310 4.85 4.91 4.85 0 0 0
13/05/2015
4.85
 141,320 5.04 5.04 4.85 10,000 100,000 -0.7
12/05/2015
5.04
 322,090 5.04 5.10 4.85 60,000 210,000 -1.2
11/05/2015
5.04
 397,360 4.91 5.16 4.91 0 0 0
08/05/2015
4.91
 56,520 4.97 4.97 4.91 23,000 0 0.2
07/05/2015
4.97
 115,980 4.85 4.97 4.85 68,220 0 0.5
06/05/2015
4.85
 116,020 4.97 5.04 4.85 35,000 0 0.3
05/05/2015
4.97
 208,890 4.97 5.04 4.79 65,000 0 0.5
04/05/2015
4.97
 203,780 5.16 5.16 4.91 0 0 0
27/04/2015
5.16
 179,830 5.10 5.16 4.97 0 0 0
24/04/2015
5.10
 849,060 5.04 5.10 4.97 0 0 0
23/04/2015
5.04
 262,650 5.04 5.10 4.97 0 12,500 -0.1
22/04/2015
5.04
 407,130 4.97 5.10 4.97 0 0 0
21/04/2015
4.97
 175,930 5.04 5.04 4.85 0 0 0
20/04/2015
5.04
 184,630 5.04 5.10 4.97 0 50,000 -0.4
17/04/2015
5.04
 142,960 5.10 5.16 5.04 850 0 0.0
16/04/2015
5.10
 140,530 5.10 5.22 5.10 0 12,500 -0.1
15/04/2015
5.10
 141,190 5.10 5.16 4.97 0 0 0
14/04/2015
5.10
 152,210 5.10 5.16 5.04 0 0 0
13/04/2015
5.10
 87,010 5.22 5.41 5.10 0 0 0
10/04/2015
5.22
 788,470 5.10 5.35 5.10 0 0 0
09/04/2015
5.10
 947,260 4.85 5.16 4.79 0 220,500 -1.7
08/04/2015
4.85
 152,450 4.79 4.85 4.73 0 100,000 -0.8
07/04/2015
4.79
 57,510 4.79 4.85 4.73 650 0 0.0
06/04/2015
4.79
 114,550 4.79 4.85 4.66 0 0 0
03/04/2015
4.79
 36,090 4.79 4.79 4.66 0 0 0
02/04/2015
4.79
 18,020 4.66 4.79 4.66 0 0 0
01/04/2015
4.66
 106,030 4.85 4.85 4.66 0 0 0
31/03/2015
4.85
 153,180 4.85 4.91 4.79 0 0 0
30/03/2015
4.85
 113,610 4.91 4.91 4.79 0 0 0
27/03/2015
4.91
 191,540 4.85 4.91 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |