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)
22/09/2014
4.91
 299,900 4.97 5.04 4.91 0 0 0
19/09/2014
4.97
 314,630 5.04 5.10 4.91 0 0 0
18/09/2014
5.04
 280,050 5.10 5.22 5.04 0 0 0
17/09/2014
5.10
 461,850 5.10 5.22 5.04 0 0 0
16/09/2014
5.10
 320,390 5.10 5.16 4.97 0 0 0
15/09/2014
5.10
 465,180 5.16 5.28 5.10 0 0 0
12/09/2014
5.16
 438,820 5.10 5.22 5.10 0 20,000 -0.2
11/09/2014
5.10
 421,190 5.10 5.16 5.04 0 0 0
10/09/2014
5.10
 376,680 5.10 5.16 4.97 0 1,500 -0.0
09/09/2014
5.10
 556,030 5.41 5.41 5.04 0 20,000 -0.2
08/09/2014
5.41
 1,551,020 5.35 5.53 5.35 0 100,000 -0.9
05/09/2014
5.35
 598,710 5.28 5.35 5.22 0 0 0
04/09/2014
5.28
 405,550 5.28 5.35 5.22 0 0 0
03/09/2014
5.28
 741,020 5.22 5.47 5.22 70,000 100,000 -0.2
29/08/2014
5.22
 718,670 5.04 5.35 5.10 1,500 0 0.0
28/08/2014
5.04
 261,350 5.04 5.16 4.97 0 0 0
27/08/2014
5.04
 466,220 5.10 5.16 4.97 20,000 0 0.2
26/08/2014
5.10
 819,950 5.10 5.16 5.04 0 0 0
25/08/2014
5.10
 467,760 5.04 5.22 5.10 10,000 0 0.1
22/08/2014
5.04
 707,910 4.97 5.16 4.91 0 8,000 -0.1
21/08/2014
4.97
 323,970 4.97 5.04 4.91 0 0 0
20/08/2014
4.97
 181,660 4.91 4.97 4.85 0 0 0
19/08/2014
4.91
 580,410 4.97 4.97 4.85 0 0 0
18/08/2014
4.97
 333,560 4.97 5.04 4.97 0 0 0
15/08/2014
4.97
 252,180 5.10 5.10 4.97 0 0 0
14/08/2014
5.10
 1,518,540 4.91 5.22 4.91 0 0 0
13/08/2014
4.91
 177,090 4.85 4.91 4.73 0 0 0
12/08/2014
4.85
 211,860 4.91 4.91 4.79 0 36,720 -0.3
11/08/2014
4.91
 214,590 4.97 4.97 4.79 0 0 0
08/08/2014
4.97
 83,560 4.97 5.04 4.85 0 0 0
07/08/2014
4.97
 139,710 4.85 4.97 4.73 0 0 0
06/08/2014
4.85
 214,790 4.91 4.97 4.85 0 3,280 -0.0
05/08/2014
4.91
 171,010 4.79 4.91 4.79 0 0 0
04/08/2014
4.79
 67,190 4.73 4.79 4.66 0 0 0
01/08/2014
4.73
 64,640 4.85 4.85 4.73 0 0 0
31/07/2014
4.85
 134,490 4.79 4.91 4.73 0 0 0
30/07/2014
4.79
 168,160 4.79 4.85 4.73 0 0 0
29/07/2014
4.79
 53,570 4.66 4.79 4.66 0 0 0
28/07/2014
4.66
 183,280 4.85 4.85 4.66 0 0 0
25/07/2014
4.85
 226,250 4.97 5.04 4.85 0 0 0
24/07/2014
4.97
 80,880 5.04 5.04 4.97 0 0 0
23/07/2014
5.04
 191,460 5.04 5.04 4.97 0 0 0
22/07/2014
5.04
 286,360 5.04 5.04 4.91 0 0 0
21/07/2014
5.04
 183,390 5.10 5.16 4.97 0 0 0
18/07/2014
5.10
 196,590 5.16 5.16 5.10 0 0 0
17/07/2014
5.16
 494,470 5.10 5.16 4.97 0 0 0
16/07/2014
5.10
 314,790 5.10 5.22 5.10 0 0 0
15/07/2014
5.10
 264,360 5.22 5.28 5.10 0 0 0
14/07/2014
5.22
 81,270 5.22 5.28 5.10 0 0 0
11/07/2014
5.22
 1,021,990 5.04 5.28 5.04 193,900 0 1.6
10/07/2014
5.04
 565,370 5.28 5.28 5.04 100,000 0 0.8
09/07/2014
5.28
 334,180 5.28 5.28 5.22 73,310 0 0.6
08/07/2014
5.28
 315,150 5.22 5.28 5.10 0 0 0
07/07/2014
5.22
 446,620 5.22 5.28 5.16 100,000 0 0.8
04/07/2014
5.22
 665,530 5.16 5.28 5.16 101,500 0 0.8
03/07/2014
5.16
 2,306,170 4.85 5.16 4.91 200,000 0 1.7
02/07/2014
4.85
 437,650 4.73 4.85 4.73 400 2,000 -0.0
01/07/2014
4.73
 172,300 4.79 4.79 4.73 0 0 0
30/06/2014
4.79
 706,280 4.79 4.79 4.66 0 0 0
27/06/2014
4.79
 387,910 4.79 4.79 4.66 0 0 0
26/06/2014
4.79
 196,340 4.73 4.85 4.73 0 0 0
25/06/2014
4.73
 140,930 4.73 4.79 4.66 0 0 0
24/06/2014
4.73
 212,230 4.73 4.73 4.60 0 0 0
23/06/2014
4.73
 63,300 4.73 4.79 4.60 0 0 0
20/06/2014
4.73
 294,800 4.73 4.85 4.60 0 0 0
19/06/2014
4.73
 231,540 4.91 4.91 4.66 0 0 0
18/06/2014
4.91
 196,760 4.85 4.97 4.85 0 0 0
17/06/2014
4.85
 250,730 4.79 4.85 4.73 0 33,900 -0.3
16/06/2014
4.79
 60,560 4.85 4.85 4.66 0 0 0
13/06/2014
4.85
 264,050 4.79 4.85 4.66 0 0 0
12/06/2014
4.79
 403,720 4.73 4.97 4.73 0 10,000 -0.1
11/06/2014
4.73
 147,220 4.54 4.73 4.54 0 500 -0.0
10/06/2014
4.54
 198,180 4.66 4.73 4.48 0 800 -0.0
09/06/2014
4.66
 142,530 4.73 4.85 4.54 10,000 0 0.1
06/06/2014
4.73
 84,480 4.54 4.73 4.54 100 0 0.0
05/06/2014
4.54
 133,620 4.54 4.60 4.41 800 0 0.0
04/06/2014
4.54
 226,700 4.85 4.85 4.54 0 15,200 -0.1
03/06/2014
4.85
 61,610 4.85 4.97 4.73 0 0 0
02/06/2014
4.85
 136,570 4.97 4.97 4.73 0 7,060 -0.1
30/05/2014
4.97
 219,550 5.10 5.10 4.91 0 10,000 -0.1
29/05/2014
5.10
 289,450 5.16 5.22 5.04 0 10,000 -0.1
28/05/2014
5.16
 698,790 5.04 5.22 5.04 0 10,000 -0.1
27/05/2014
5.04
 366,190 4.91 5.10 4.91 30,000 0 0.2
26/05/2014
4.91
 86,630 4.97 4.97 4.79 0 0 0
23/05/2014
4.97
 133,950 4.85 5.04 4.79 0 20,000 -0.2
22/05/2014
4.85
 216,090 5.04 5.10 4.85 0 0 0
21/05/2014
5.04
 411,820 4.85 5.10 4.85 10,000 0 0.1
20/05/2014
4.85
 292,420 4.79 4.85 4.66 20,000 90,000 -0.5
19/05/2014
4.79
 109,810 4.79 4.91 4.54 0 50 -0.0
16/05/2014
4.79
 286,240 4.48 4.79 4.48 0 0 0
15/05/2014
4.48
 174,560 4.48 4.66 4.17 0 0 0
14/05/2014
4.48
 279,980 4.23 4.48 4.23 12,240 0 0.1
13/05/2014
4.23
 203,880 4.29 4.41 4.10 10,310 0 0.1
12/05/2014
4.29
 637,500 4.60 4.60 4.29 2,000 0 0.0
09/05/2014
4.60
 142,380 4.54 4.73 4.35 0 0 0
08/05/2014
4.54
 901,360 4.85 4.85 4.54 0 0 0
07/05/2014
4.85
 63,540 4.85 4.97 4.79 0 0 0
06/05/2014
4.85
 618,200 4.97 4.97 4.66 100 0 0.0
05/05/2014
4.97
 239,960 5.35 5.60 4.97 0 0 0
29/04/2014
5.35
 111,900 5.28 5.41 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |