CTCP Đầu tư và Kinh doanh Nhà (itc)

8.87
-0.18
(-1.99%)
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
(2026-08-12) 		-1.30 -12.56% 967,000 0 0
8.87
10.40
8.87
2 tháng
(2026-07-13) 		-2.35 -20.61% 2,806,500 -3,771 0
8.87
11.40
8.87
3 tháng
(2026-06-15) 		-3.15 -25.82% 4,347,900 -4,497 0
8.87
12.20
8.87
6 tháng
(2026-03-16) 		-2.15 -19.20% 12,691,200 -4,497 0
8.87
13.10
8.87
12 tháng
(2025-09-16) 		-7.05 -43.79% 34,808,300 -4,497 0
8.87
16.40
8.87
24 tháng
(2024-09-23) 		-2.25 -19.91% 180,648,400 -45,907 -0.5
8.87
18
8.87
36 tháng
(2023-09-27) 		-1.90 -17.35% 319,484,900 -47,907 -0.5
8.31
18
8.87
60 tháng
(2021-10-07) 		-4.38 -32.61% 762,095,300 -234,324 -4.9
5.54
24.36
8.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2013
4.29
 396,670 4.41 4.41 4.29 10,000 0 0.1
03/10/2013
4.41
 1,259,230 4.23 4.48 4.29 69,100 9,500 0.4
02/10/2013
4.23
 1,552,710 3.98 4.23 4.04 0 0 0
01/10/2013
3.98
 469,100 3.98 4.23 3.98 0 0 0
30/09/2013
3.98
 239,790 3.92 3.98 3.85 0 0 0
27/09/2013
3.92
 73,040 3.92 3.98 3.85 0 0 0
26/09/2013
3.92
 204,410 3.98 4.04 3.92 0 0 0
25/09/2013
3.98
 221,670 3.79 4.04 3.85 5,750 0 0.0
24/09/2013
3.79
 129,090 3.73 3.92 3.79 0 0 0
23/09/2013
3.73
 163,950 3.73 3.85 3.67 0 0 0
20/09/2013
3.73
 320,790 3.67 3.79 3.67 0 50,000 -0.3
19/09/2013
3.67
 33,310 3.67 3.79 3.67 0 300 -0.0
18/09/2013
3.67
 264,040 3.67 3.73 3.67 2,000 0 0.0
17/09/2013
3.67
 73,050 3.73 3.79 3.67 0 0 0
16/09/2013
3.73
 216,000 3.79 3.79 3.73 0 0 0
13/09/2013
3.79
 108,800 3.73 3.79 3.73 1,000 0 0.0
12/09/2013
3.73
 81,320 3.73 3.79 3.67 1,000 0 0.0
11/09/2013
3.73
 82,580 3.73 3.79 3.73 0 0 0
10/09/2013
3.73
 121,420 3.73 3.79 3.73 10,000 0 0.1
09/09/2013
3.73
 270,420 3.79 3.79 3.61 0 0 0
06/09/2013
3.79
 111,200 3.92 3.92 3.73 0 0 0
05/09/2013
3.92
 107,340 3.73 3.98 3.73 45,000 0 0.3
04/09/2013
3.73
 317,470 3.85 3.85 3.73 0 0 0
03/09/2013
3.85
 81,940 4.04 4.10 3.85 0 0 0
30/08/2013
4.04
 59,410 4.04 4.10 4.04 0 0 0
29/08/2013
4.04
 86,710 4.10 4.17 4.04 0 0 0
28/08/2013
4.10
 176,800 4.29 4.29 4.10 0 0 0
27/08/2013
4.29
 137,340 4.29 4.29 4.17 0 0 0
26/08/2013
4.29
 188,980 4.29 4.29 4.17 0 0 0
23/08/2013
4.29
 176,760 4.35 4.35 4.17 0 0 0
22/08/2013
4.35
 106,830 4.35 4.35 4.17 0 0 0
21/08/2013
4.35
 183,840 4.35 4.35 4.29 0 0 0
20/08/2013
4.35
 163,190 4.48 4.48 4.35 0 0 0
19/08/2013
4.48
 344,690 4.29 4.48 4.29 0 0 0
16/08/2013
4.29
 331,880 4.23 4.35 4.23 0 0 0
15/08/2013
4.23
 501,250 4.29 4.29 4.04 0 0 0
14/08/2013
4.29
 106,700 4.10 4.29 4.10 0 0 0
13/08/2013
4.10
 181,340 4.23 4.23 4.10 0 0 0
12/08/2013
4.23
 22,960 4.35 4.35 4.23 0 0 0
09/08/2013
4.35
 156,940 4.35 4.41 4.29 0 0 0
08/08/2013
4.35
 159,530 4.35 4.35 4.29 0 0 0
07/08/2013
4.35
 214,170 4.35 4.41 4.29 0 0 0
06/08/2013
4.35
 58,040 4.41 4.41 4.35 0 0 0
05/08/2013
4.41
 189,850 4.41 4.41 4.29 0 0 0
02/08/2013
4.41
 658,980 4.29 4.48 4.35 0 0 0
01/08/2013
4.29
 131,800 4.41 4.48 4.29 0 0 0
31/07/2013
4.41
 238,540 4.41 4.41 4.29 0 0 0
30/07/2013
4.41
 56,030 4.29 4.41 4.23 0 0 0
29/07/2013
4.29
 195,550 4.54 4.54 4.29 0 0 0
26/07/2013
4.54
 352,410 4.41 4.54 4.35 7,500 63,000 -0.4
25/07/2013
4.41
 255,730 4.60 4.66 4.41 0 0 0
24/07/2013
4.60
 490,520 4.73 4.73 4.54 15,000 0 0.1
23/07/2013
4.73
 191,010 4.66 4.79 4.66 0 0 0
22/07/2013
4.66
 123,090 4.91 4.91 4.66 200 0 0.0
19/07/2013
4.91
 136,560 4.85 4.91 4.79 0 0 0
18/07/2013
4.85
 153,330 4.91 4.97 4.79 0 0 0
17/07/2013
4.91
 530,240 4.73 4.97 4.73 0 0 0
16/07/2013
4.73
 178,290 4.73 4.79 4.73 0 0 0
15/07/2013
4.73
 100,050 4.85 4.91 4.73 0 38,490 -0.3
12/07/2013
4.85
 262,370 4.73 4.85 4.73 0 0 0
11/07/2013
4.73
 54,910 4.66 4.73 4.66 0 0 0
10/07/2013
4.66
 36,030 4.66 4.73 4.66 0 0 0
09/07/2013
4.66
 89,410 4.66 4.73 4.60 0 0 0
08/07/2013
4.66
 107,210 4.79 4.79 4.66 0 0 0
05/07/2013
4.79
 95,640 4.79 4.85 4.73 0 17,000 -0.1
04/07/2013
4.79
 109,600 4.85 4.85 4.73 0 0 0
03/07/2013
4.85
 68,970 4.85 4.85 4.73 0 0 0
02/07/2013
4.85
 86,620 4.79 4.85 4.73 0 0 0
01/07/2013
4.79
 116,370 4.73 4.79 4.66 0 100 -0.0
28/06/2013
4.73
 260,020 4.79 4.85 4.73 10,000 0 0.1
27/06/2013
4.79
 209,030 4.79 4.85 4.73 0 0 0
26/06/2013
4.79
 233,700 4.73 4.85 4.60 0 0 0
25/06/2013
4.73
 666,820 4.91 4.91 4.60 45,000 0 0.3
24/06/2013
4.91
 168,900 4.91 5.04 4.91 0 0 0
21/06/2013
4.91
 403,530 4.97 5.04 4.91 0 0 0
20/06/2013
4.97
 297,960 5.16 5.16 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |