CTCP Đầu tư và Kinh doanh Nhà (itc)

11.15
0.15
(1.36%)
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)
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
26/11/2013
4.73
 364,310 4.66 4.79 4.66 0 6,000 -0.0
25/11/2013
4.66
 340,350 4.79 4.85 4.66 0 0 0
22/11/2013
4.79
 374,550 4.85 4.85 4.79 500 0 0.0
21/11/2013
4.85
 1,199,760 4.97 5.10 4.85 90,820 2,000 0.7
20/11/2013
4.97
 937,440 4.85 4.97 4.79 50,000 0 0.4
19/11/2013
4.85
 270,470 4.85 4.91 4.79 0 0 0
18/11/2013
4.85
 767,980 4.79 4.91 4.79 180 0 0.0
15/11/2013
4.79
 522,040 4.73 4.79 4.60 0 5,750 -0.0
14/11/2013
4.73
 505,500 4.79 4.85 4.66 0 0 0
13/11/2013
4.79
 238,840 4.79 4.85 4.73 0 0 0
12/11/2013
4.79
 762,050 5.04 5.04 4.79 0 0 0
11/11/2013
5.04
 1,021,560 4.79 5.04 4.73 100,000 0 0.8
08/11/2013
4.79
 728,990 4.73 4.85 4.66 0 10,000 -0.1
07/11/2013
4.73
 942,590 4.73 4.91 4.66 1,000 0 0.0
06/11/2013
4.73
 463,000 4.66 4.73 4.60 0 0 0
05/11/2013
4.66
 1,520,610 4.48 4.79 4.48 12,000 0 0.1
04/11/2013
4.48
 468,910 4.35 4.54 4.35 0 0 0
01/11/2013
4.35
 269,070 4.41 4.48 4.35 0 0 0
31/10/2013
4.41
 519,920 4.29 4.48 4.29 0 16,380 -0.1
30/10/2013
4.29
 218,970 4.35 4.41 4.29 0 15,000 -0.1
29/10/2013
4.35
 382,240 4.29 4.35 4.23 0 0 0
28/10/2013
4.29
 637,440 4.41 4.48 4.29 0 104,100 -0.7
25/10/2013
4.41
 456,380 4.35 4.48 4.35 0 0 0
24/10/2013
4.35
 861,680 4.60 4.66 4.35 0 10,000 -0.1
23/10/2013
4.60
 1,004,710 4.41 4.66 4.41 0 0 0
22/10/2013
4.41
 465,540 4.48 4.54 4.35 0 50,000 -0.4
21/10/2013
4.48
 2,214,120 4.29 4.54 4.41 0 0 0
18/10/2013
4.29
 605,580 4.17 4.35 4.17 0 0 0
17/10/2013
4.17
 168,980 4.23 4.35 4.17 0 0 0
16/10/2013
4.23
 481,780 4.04 4.29 4.17 0 0 0
15/10/2013
4.04
 358,610 4.17 4.23 4.04 0 300 -0.0
14/10/2013
4.17
 371,970 4.17 4.17 4.04 0 0 0
11/10/2013
4.17
 536,460 4.17 4.23 4.17 0 0 0
10/10/2013
4.17
 666,870 4.29 4.41 4.17 0 0 0
09/10/2013
4.29
 350,380 4.41 4.48 4.29 0 0 0
08/10/2013
4.41
 989,630 4.23 4.48 4.23 21,000 4,000 0.1
07/10/2013
4.23
 467,220 4.29 4.35 4.23 0 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |