CTCP Đầu tư và Kinh doanh Nhà (itc)

11
0.10
(0.92%)
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)
16/05/2013
4.85
 270,610 4.91 5.04 4.85 0 0 0
15/05/2013
4.91
 370,660 4.79 5.04 4.79 0 0 0
14/05/2013
4.79
 476,540 5.04 5.04 4.73 0 0 0
13/05/2013
5.04
 616,880 4.91 5.10 4.97 10,000 0 0.1
10/05/2013
4.91
 248,490 4.97 5.04 4.85 25,000 0 0.2
09/05/2013
4.97
 750,590 4.66 4.97 4.73 0 30,000 -0.2
08/05/2013
4.66
 259,690 4.85 4.91 4.66 970 0 0.0
07/05/2013
4.85
 502,660 4.91 5.04 4.79 0 0 0
06/05/2013
4.91
 630,950 4.60 4.91 4.73 0 10,000 -0.1
03/05/2013
4.60
 358,460 4.41 4.60 4.41 0 0 0
02/05/2013
4.41
 64,070 4.48 4.54 4.41 0 0 0
26/04/2013
4.48
 239,880 4.54 4.60 4.48 0 0 0
25/04/2013
4.54
 422,830 4.48 4.66 4.54 0 0 0
24/04/2013
4.48
 197,260 4.54 4.54 4.41 20,000 0 0.1
23/04/2013
4.54
 302,840 4.48 4.60 4.41 20,000 176,200 -1.1
22/04/2013
4.48
 362,390 4.73 4.73 4.48 0 0 0
18/04/2013
4.73
 487,250 4.91 4.91 4.66 0 35,000 -0.3
17/04/2013
4.91
 152,700 4.91 5.04 4.85 0 0 0
16/04/2013
4.91
 281,650 4.91 4.91 4.73 0 0 0
15/04/2013
4.91
 509,470 5.16 5.16 4.91 0 0 0
12/04/2013
5.16
 506,860 5.22 5.28 4.97 0 0 0
11/04/2013
5.22
 269,960 5.22 5.35 5.22 0 0 0
10/04/2013
5.22
 878,690 5.22 5.53 5.22 0 0 0
09/04/2013
5.22
 306,020 5.16 5.41 5.22 0 0 0
08/04/2013
5.16
 154,850 5.28 5.28 5.16 2,300 0 0.0
05/04/2013
5.28
 199,030 5.22 5.28 5.16 0 0 0
04/04/2013
5.22
 373,300 5.28 5.35 5.22 0 0 0
03/04/2013
5.28
 461,580 5.35 5.41 5.28 0 2,800 -0.0
02/04/2013
5.35
 665,810 5.28 5.47 5.22 0 3,000 -0.0
01/04/2013
5.28
 393,610 5.22 5.41 5.10 0 0 0
29/03/2013
5.22
 413,660 5.10 5.28 4.91 0 0 0
28/03/2013
5.10
 140,220 5.22 5.28 5.10 0 0 0
27/03/2013
5.22
 254,970 5.28 5.28 5.16 0 4,000 -0.0
26/03/2013
5.28
 211,810 5.35 5.41 5.28 0 0 0
25/03/2013
5.35
 356,070 5.35 5.41 5.16 0 0 0
22/03/2013
5.35
 257,330 5.53 5.60 5.28 0 0 0
21/03/2013
5.53
 485,780 5.60 5.72 5.53 0 0 0
20/03/2013
5.60
 278,230 5.53 5.72 5.53 0 0 0
19/03/2013
5.53
 287,740 5.66 5.66 5.47 100 0 0.0
18/03/2013
5.66
 319,200 5.72 5.78 5.60 0 0 0
15/03/2013
5.72
 565,570 5.66 5.84 5.66 90,000 0 0.8
14/03/2013
5.66
 707,330 5.53 5.84 5.47 0 3,250 -0.0
13/03/2013
5.53
 480,820 5.60 5.78 5.47 176,200 1,000 1.6
12/03/2013
5.60
 1,039,790 5.47 5.78 5.41 50,000 0 0.5
11/03/2013
5.47
 807,630 5.16 5.47 5.16 0 0 0
08/03/2013
5.16
 302,960 5.04 5.28 5.10 0 0 0
07/03/2013
5.04
 349,020 5.22 5.28 4.97 1,000 0 0.0
06/03/2013
5.22
 345,180 5.10 5.28 5.10 0 0 0
05/03/2013
5.10
 766,300 5.41 5.41 5.04 120 0 0.0
04/03/2013
5.41
 1,811,930 5.78 5.78 5.41 1,100 22,400 -0.2
01/03/2013
5.78
 513,320 5.78 5.84 5.66 0 0 0
28/02/2013
5.78
 871,300 5.78 5.97 5.78 0 1,800 -0.0
27/02/2013
5.78
 1,346,200 5.84 5.91 5.53 0 190,780 -1.7
26/02/2013
5.84
 1,442,770 6.28 6.28 5.84 0 5,000 -0.0
25/02/2013
6.28
 1,223,530 5.91 6.28 5.91 1,800 0 0.0
22/02/2013
5.91
 1,844,450 6.03 6.34 5.66 100 100,000 -0.9
21/02/2013
6.03
 2,645,340 6.47 6.84 6.03 5,400 0 0.1
20/02/2013
6.47
 1,307,600 6.59 6.65 6.28 0 10,000 -0.1
19/02/2013
6.59
 2,343,530 6.34 6.78 6.34 0 0 0
18/02/2013
6.34
 2,189,250 5.97 6.34 6.15 10,000 0 0.1
08/02/2013
5.97
 1,462,510 5.60 5.97 5.84 0 10,000 -0.1
07/02/2013
5.60
 1,313,690 5.28 5.60 5.60 0 0 0
06/02/2013
5.28
 356,110 4.97 5.28 5.16 0 0 0
05/02/2013
4.97
 258,670 5.04 5.10 4.97 0 0 0
04/02/2013
5.04
 364,130 5.10 5.16 5.04 0 0 0
01/02/2013
5.10
 308,550 5.10 5.10 4.97 0 0 0
31/01/2013
5.10
 384,180 5.28 5.28 5.10 0 0 0
30/01/2013
5.28
 844,570 5.10 5.35 5.04 0 0 0
29/01/2013
5.10
 626,820 5.04 5.22 4.97 0 0 0
28/01/2013
5.04
 684,680 5.04 5.28 4.97 0 10,000 -0.1
25/01/2013
5.04
 773,770 4.79 5.10 4.91 0 0 0
24/01/2013
4.79
 284,200 4.66 4.85 4.66 0 0 0
23/01/2013
4.66
 329,350 4.79 4.91 4.66 0 2,990 -0.0
22/01/2013
4.79
 427,320 4.97 5.04 4.73 0 0 0
21/01/2013
4.97
 598,570 5.16 5.22 4.97 0 100,000 -0.8
18/01/2013
5.16
 556,970 5.22 5.28 5.04 0 0 0
17/01/2013
5.22
 998,960 5.47 5.66 5.22 10,000 50,000 -0.4
16/01/2013
5.47
 1,941,190 5.16 5.47 5.22 110,200 30,000 0.7
15/01/2013
5.16
 723,490 4.97 5.22 4.91 0 0 0
14/01/2013
4.97
 533,080 4.97 4.97 4.79 5,000 0 0.0
11/01/2013
4.97
 704,160 4.97 5.10 4.91 50,000 0 0.4
10/01/2013
4.97
 442,220 4.85 4.97 4.79 0 0 0
09/01/2013
4.85
 1,142,550 4.91 5.10 4.79 0 0 0
08/01/2013
4.91
 460,560 4.91 5.04 4.85 0 25,100 -0.2
07/01/2013
4.91
 743,350 5.04 5.10 4.91 0 0 0
04/01/2013
5.04
 866,740 5.04 5.16 4.85 100,000 0 0.8
03/01/2013
5.04
 876,010 5.28 5.28 5.04 0 0 0
02/01/2013
5.28
 1,091,670 5.04 5.28 5.04 50,000 0 0.4
28/12/2012
5.04
 170,460 4.91 5.04 4.85 0 0 0
27/12/2012
4.91
 829,180 4.79 4.97 4.85 0 0 0
26/12/2012
4.79
 687,510 4.60 4.79 4.54 0 0 0
25/12/2012
4.60
 762,720 4.66 4.66 4.54 0 0 0
24/12/2012
4.66
 515,620 4.73 4.73 4.60 0 0 0
21/12/2012
4.73
 422,070 4.66 4.73 4.54 10,000 0 0.1
20/12/2012
4.66
 1,267,590 4.48 4.66 4.60 0 10,000 -0.1
19/12/2012
4.48
 1,797,060 4.29 4.48 4.48 0 0 0
18/12/2012
4.29
 214,700 4.35 4.41 4.23 0 50,000 -0.3
17/12/2012
4.35
 236,650 4.35 4.41 4.35 0 50,000 -0.4
14/12/2012
4.35
 33,350 4.35 4.41 4.35 0 400 -0.0
13/12/2012
4.35
 217,130 4.48 4.60 4.35 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |