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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |