CTCP Đầu tư và Kinh doanh Nhà (itc)

11.10
0.10
(0.91%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |