Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2014	4.73	153,180	4.79	4.79	4.66	0	0	0
17/12/2014	4.79	382,510	4.79	4.85	4.48	0	0	0
16/12/2014	4.79	184,020	4.85	4.85	4.79	0	0	0
15/12/2014	4.85	47,800	4.85	4.97	4.85	0	0	0
12/12/2014	4.85	148,080	4.85	4.97	4.85	25,000	0	0.2
11/12/2014	4.85	74,980	4.91	4.91	4.85	0	0	0
10/12/2014	4.91	225,720	4.91	4.91	4.79	0	0	0
09/12/2014	4.91	342,020	4.97	4.97	4.85	0	0	0
08/12/2014	4.97	254,360	4.97	5.04	4.97	0	0	0
05/12/2014	4.97	234,420	5.04	5.04	4.97	0	0	0
04/12/2014	5.04	264,570	4.97	5.10	5.04	0	0	0
03/12/2014	4.97	299,810	5.04	5.10	4.97	12,000	0	0.1
02/12/2014	5.04	115,870	4.97	5.04	4.97	0	0	0
01/12/2014	4.97	145,220	5.10	5.10	4.97	0	0	0
28/11/2014	5.10	401,720	4.91	5.10	4.97	0	0	0
27/11/2014	4.91	131,290	4.85	4.91	4.85	12,000	0	0.1
26/11/2014	4.85	181,740	4.91	4.97	4.85	30,000	0	0.2
25/11/2014	4.91	163,800	4.91	4.97	4.85	30,000	0	0.2
24/11/2014	4.91	115,830	4.97	4.97	4.85	0	0	0
21/11/2014	4.97	228,640	5.04	5.04	4.97	0	0	0
20/11/2014	5.04	305,960	4.85	5.04	4.91	0	0	0
19/11/2014	4.85	233,230	4.97	4.97	4.85	0	0	0
18/11/2014	4.97	224,050	5.04	5.10	4.97	0	0	0
17/11/2014	5.04	219,180	5.10	5.10	5.04	0	0	0
14/11/2014	5.10	337,890	5.16	5.16	4.97	0	0	0
13/11/2014	5.16	507,640	5.16	5.22	5.10	0	0	0
12/11/2014	5.16	365,670	5.16	5.22	5.04	0	0	0
11/11/2014	5.16	677,350	5.04	5.16	4.97	12,000	0	0.1
10/11/2014	5.04	505,430	4.97	5.04	4.97	0	0	0
07/11/2014	4.97	136,670	4.91	4.97	4.85	0	0	0
06/11/2014	4.91	146,490	4.91	4.97	4.91	0	0	0
05/11/2014	4.91	521,370	4.97	4.97	4.79	0	0	0
04/11/2014	4.97	226,960	5.04	5.04	4.91	0	0	0
03/11/2014	5.04	231,230	4.97	5.10	4.91	0	0	0
31/10/2014	4.97	303,740	4.91	5.04	4.85	0	0	0
30/10/2014	4.91	154,380	4.91	4.97	4.85	0	0	0
29/10/2014	4.91	174,960	4.85	4.97	4.91	0	0	0
28/10/2014	4.85	94,790	4.73	4.91	4.73	0	0	0
27/10/2014	4.73	447,120	4.97	4.97	4.73	0	0	0
24/10/2014	4.97	185,860	4.97	5.04	4.91	0	0	0
23/10/2014	4.97	442,330	5.10	5.10	4.91	0	5,000	-0.0
22/10/2014	5.10	269,950	4.97	5.10	4.97	0	0	0
21/10/2014	4.97	242,930	4.91	4.97	4.91	0	0	0
20/10/2014	4.91	237,910	5.04	5.04	4.91	0	3,000	-0.0
17/10/2014	5.04	366,980	4.85	5.04	4.85	0	7,000	-0.1
16/10/2014	4.85	425,850	5.10	5.10	4.85	0	0	0
15/10/2014	5.10	410,010	5.10	5.16	4.97	0	15,000	-0.1
14/10/2014	5.10	385,720	5.28	5.35	5.10	0	0	0
13/10/2014	5.28	498,790	5.22	5.28	5.10	0	0	0
10/10/2014	5.22	460,670	5.41	5.41	5.22	0	0	0
09/10/2014	5.41	487,410	5.53	5.60	5.41	0	0	0
08/10/2014	5.53	626,270	5.53	5.66	5.41	0	0	0
07/10/2014	5.53	1,550,610	5.41	5.78	5.41	2,000	9,000	-0.1
06/10/2014	5.41	549,490	5.35	5.53	5.35	0	0	0
03/10/2014	5.35	743,690	5.35	5.53	5.28	0	155,010	-1.3
02/10/2014	5.35	1,369,200	5.16	5.47	5.10	0	0	0
01/10/2014	5.16	629,110	4.97	5.22	5.04	0	0	0
30/09/2014	4.97	446,480	5.04	5.04	4.91	0	270,000	-2.1
29/09/2014	5.04	141,410	5.04	5.04	4.97	0	0	0
26/09/2014	5.04	226,670	5.04	5.10	5.04	0	0	0
25/09/2014	5.04	166,070	4.97	5.04	4.91	0	0	0
24/09/2014	4.97	58,720	4.97	5.04	4.97	0	0	0
23/09/2014	4.97	354,640	4.91	5.04	4.85	70,000	0	0.6
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

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.65	-5.63%	3,463,000	0	0	10.60 12.10 11
2 tháng (2026-01-12)	-2.65	-19.56%	6,954,000	0	0	10.60 13.80 11
3 tháng (2025-12-15)	-2.60	-19.26%	8,498,000	0	0	10.60 14 11
6 tháng (2025-09-15)	-5.20	-32.30%	22,216,500	0	0	10.60 16.40 11
12 tháng (2025-03-18)	-0.35	-3.11%	131,158,900	-84	-0.0	8.91 18 11
24 tháng (2024-03-25)	-0.70	-6.03%	247,000,100	-43,310	-0.5	8.91 18 11
36 tháng (2023-03-29)	3.17	41.01%	421,919,800	-64,415	-0.8	7.73 18 11
60 tháng (2021-04-08)	-3.31	-23.32%	765,502,100	-185,627	-4.4	5.54 24.36 11

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH