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)
28/04/2014
5.28
 149,870 5.41 5.47 5.28 0 0 0
25/04/2014
5.41
 132,650 5.47 5.72 5.41 0 0 0
24/04/2014
5.47
 152,130 5.47 5.60 5.41 0 0 0
23/04/2014
5.47
 218,960 5.78 5.84 5.47 0 2,000 -0.0
22/04/2014
5.78
 331,980 5.53 5.78 5.41 0 0 0
21/04/2014
5.53
 366,970 5.78 5.84 5.47 0 0 0
18/04/2014
5.78
 567,660 6.15 6.15 5.78 0 0 0
17/04/2014
6.15
 616,270 6.09 6.28 6.09 0 0 0
16/04/2014
6.09
 981,810 5.97 6.15 5.91 200,000 0 1.9
15/04/2014
5.97
 705,770 6.40 6.40 5.97 4,500 0 0.0
14/04/2014
6.40
 466,190 6.71 6.78 6.40 10,000 0 0.1
11/04/2014
6.71
 610,040 6.78 6.78 6.59 0 0 0
10/04/2014
6.78
 1,533,840 6.65 6.96 6.53 610,700 0 6.6
08/04/2014
6.65
 1,087,530 6.34 6.71 6.34 110,010 0 1.2
07/04/2014
6.34
 648,550 6.34 6.47 6.28 191,130 1,530 1.9
04/04/2014
6.34
 1,817,530 6.09 6.40 6.09 550,000 0 5.5
03/04/2014
6.09
 874,890 5.91 6.22 5.91 352,060 0 3.5
02/04/2014
5.91
 800,720 5.91 6.09 5.53 271,530 20,000 2.4
01/04/2014
5.91
 2,636,540 6.34 6.34 5.91 600,500 0 5.8
31/03/2014
6.34
 1,165,210 6.53 6.59 6.34 500 34,310 -0.3
28/03/2014
6.53
 1,248,780 6.40 6.71 6.40 20,000 20,000 0.0
27/03/2014
6.40
 1,010,630 6.47 6.47 6.28 0 13,000 -0.1
26/03/2014
6.47
 2,257,740 6.40 6.84 6.34 10,000 0 0.1
25/03/2014
6.40
 2,699,170 6.22 6.65 6.22 20,000 1,180 0.2
24/03/2014
6.22
 1,607,220 6.09 6.28 6.03 10,000 0 0.1
21/03/2014
6.09
 387,280 6.09 6.15 6.03 0 2,000 -0.0
20/03/2014
6.09
 781,210 6.15 6.28 5.97 1,000 31,000 -0.3
19/03/2014
6.15
 1,108,780 5.91 6.15 5.78 400,000 36,000 3.5
18/03/2014
5.91
 1,493,430 5.78 5.97 5.72 2,000 0 0.0
17/03/2014
5.78
 1,280,250 5.53 5.84 5.53 44,000 0 0.4
14/03/2014
5.53
 1,126,200 5.53 5.60 5.41 95,310 0 0.8
13/03/2014
5.53
 812,200 5.41 5.53 5.35 0 0 0
12/03/2014
5.41
 899,310 5.47 5.53 5.28 1,000 10 0.0
11/03/2014
5.47
 1,006,220 5.53 5.66 5.35 1,000 0 0.0
10/03/2014
5.53
 792,530 5.47 5.60 5.41 0 0 0
07/03/2014
5.47
 1,730,160 5.28 5.53 5.28 200,010 0 1.7
06/03/2014
5.28
 750,850 5.35 5.41 5.22 200,000 0 1.7
05/03/2014
5.35
 829,800 5.04 5.35 5.10 200,000 2,000 1.7
04/03/2014
5.04
 1,150,410 5.04 5.10 4.85 160,000 2,600 1.3
03/03/2014
5.04
 1,500,960 5.41 5.41 5.04 15,000 7,250 0.1
28/02/2014
5.41
 928,420 5.35 5.41 5.22 0 0 0
27/02/2014
5.35
 3,176,770 5.35 5.60 5.28 0 35,480 -0.3
26/02/2014
5.35
 1,008,970 5.41 5.47 5.16 3,000 0 0.0
25/02/2014
5.41
 1,323,070 5.41 5.47 5.28 5,000 50,000 -0.4
24/02/2014
5.41
 1,623,160 5.10 5.41 5.10 35,000 1,000 0.3
21/02/2014
5.10
 425,830 5.10 5.16 4.97 0 0 0
20/02/2014
5.10
 3,387,240 5.22 5.47 4.91 150,000 0 1.3
19/02/2014
5.22
 1,381,460 5.28 5.28 5.10 0 5,000 -0.0
18/02/2014
5.28
 1,490,300 5.16 5.28 5.10 0 40,000 -0.3
17/02/2014
5.16
 1,440,680 4.97 5.22 4.79 75,000 32,000 0.4
14/02/2014
4.97
 1,721,560 4.73 4.97 4.79 5,000 0 0.0
13/02/2014
4.73
 1,254,780 4.60 4.79 4.60 25,000 0 0.2
12/02/2014
4.60
 267,140 4.54 4.66 4.54 0 0 0
11/02/2014
4.54
 1,151,480 4.60 4.79 4.54 25,000 0 0.2
10/02/2014
4.60
 195,930 4.54 4.60 4.48 1,170 0 0.0
07/02/2014
4.54
 408,180 4.48 4.60 4.48 0 20,000 -0.1
06/02/2014
4.48
 168,060 4.48 4.54 4.41 0 0 0
27/01/2014
4.48
 43,430 4.35 4.48 4.35 0 0 0
24/01/2014
4.35
 225,940 4.35 4.48 4.35 0 0 0
23/01/2014
4.35
 247,270 4.23 4.35 4.23 36,000 0 0.2
22/01/2014
4.23
 432,210 4.29 4.35 4.23 0 0 0
21/01/2014
4.29
 230,650 4.17 4.35 4.17 0 0 0
20/01/2014
4.17
 455,300 4.35 4.41 4.17 22,000 70,000 -0.3
17/01/2014
4.35
 469,650 4.48 4.48 4.35 1,000 20,020 -0.1
16/01/2014
4.48
 328,190 4.60 4.60 4.41 500 0 0.0
15/01/2014
4.60
 636,990 4.54 4.66 4.48 20,000 0 0.1
14/01/2014
4.54
 319,060 4.48 4.60 4.48 0 0 0
13/01/2014
4.48
 454,190 4.60 4.60 4.48 50 15,000 -0.1
10/01/2014
4.60
 1,099,180 4.66 4.73 4.60 0 0 0
09/01/2014
4.66
 1,231,850 4.73 4.73 4.60 0 0 0
08/01/2014
4.73
 648,850 4.66 4.73 4.60 70,000 0 0.5
07/01/2014
4.66
 281,660 4.79 4.79 4.66 0 0 0
06/01/2014
4.79
 246,240 4.66 4.79 4.66 0 0 0
03/01/2014
4.66
 366,040 4.60 4.73 4.60 0 0 0
02/01/2014
4.60
 237,130 4.79 4.79 4.60 0 0 0
31/12/2013
4.79
 226,360 4.54 4.79 4.54 0 0 0
30/12/2013
4.54
 392,670 4.73 4.79 4.54 600 5,000 -0.0
27/12/2013
4.73
 390,610 4.85 4.91 4.73 1,000 0 0.0
26/12/2013
4.85
 238,530 4.91 4.97 4.85 0 0 0
25/12/2013
4.91
 209,660 4.97 4.97 4.85 0 0 0
24/12/2013
4.97
 547,290 5.04 5.04 4.91 14,000 2,000 0.1
23/12/2013
5.04
 432,680 4.91 5.10 4.97 6,020 0 0.0
20/12/2013
4.91
 601,270 4.85 5.10 4.91 2,000 0 0.0
19/12/2013
4.85
 718,800 4.79 5.04 4.79 0 0 0
18/12/2013
4.79
 213,940 4.85 4.85 4.73 450 0 0.0
17/12/2013
4.85
 201,540 4.79 4.85 4.79 500 0 0.0
16/12/2013
4.79
 202,320 4.73 4.85 4.73 3,000 0 0.0
13/12/2013
4.73
 251,050 4.66 4.85 4.73 0 0 0
12/12/2013
4.66
 211,620 4.73 4.79 4.66 0 0 0
11/12/2013
4.73
 687,090 4.85 4.91 4.66 150 3,000 -0.0
10/12/2013
4.85
 480,390 4.97 4.97 4.85 0 6,500 -0.1
09/12/2013
4.97
 380,330 5.04 5.16 4.97 0 0 0
06/12/2013
5.04
 406,340 5.16 5.16 5.04 0 0 0
05/12/2013
5.16
 2,247,990 4.91 5.22 4.91 3,000 82,000 -0.7
04/12/2013
4.91
 520,080 4.91 4.97 4.85 0 20,000 -0.2
03/12/2013
4.91
 727,470 4.73 4.91 4.66 500 30,000 -0.2
02/12/2013
4.73
 247,110 4.73 4.79 4.66 0 110,000 -0.8
29/11/2013
4.73
 338,930 4.79 4.79 4.66 0 0 0
28/11/2013
4.79
 153,730 4.79 4.85 4.73 2,000 0 0.0
27/11/2013
4.79
 339,720 4.73 4.91 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |