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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |