CTCP Đầu tư và Kinh doanh Nhà (itc)

13.30
0.45
(3.50%)
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
(2025-12-29) 		-0.55 -4.01% 1,996,300 0 0
12.85
13.85
12.85
2 tháng
(2025-11-28) 		-0.75 -5.40% 4,266,800 0 0
12.85
14.25
12.85
3 tháng
(2025-10-29) 		-1.20 -8.36% 8,631,600 0 0
12.85
15.40
12.85
6 tháng
(2025-07-31) 		-3.70 -21.96% 40,358,700 0 0
12.85
18
12.85
12 tháng
(2025-02-03) 		2.95 28.92% 139,994,700 -1,196 -0.0
8.91
18
12.85
24 tháng
(2024-02-07) 		1.90 16.89% 262,821,600 -43,310 -0.5
8.91
18
12.85
36 tháng
(2023-02-13) 		5.59 73.94% 423,574,800 -64,415 -0.9
7.49
18
12.85
60 tháng
(2021-02-22) 		-0.90 -6.40% 762,518,300 -136,027 -3.5
5.54
24.36
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
4.48
 2,681,250 4.66 4.73 4.48 0 0 0
01/11/2012
4.66
 176,700 4.66 4.66 4.48 0 68,000 -0.5
31/10/2012
4.66
 116,540 4.60 4.66 4.41 0 0 0
30/10/2012
4.60
 113,420 4.48 4.60 4.35 0 840 -0.0
29/10/2012
4.48
 97,350 4.29 4.48 4.29 0 0 0
26/10/2012
4.29
 117,900 4.29 4.48 4.29 0 0 0
25/10/2012
4.29
 53,320 4.48 4.48 4.29 0 0 0
24/10/2012
4.48
 74,850 4.35 4.48 4.23 0 0 0
23/10/2012
4.35
 35,230 4.35 4.41 4.35 0 0 0
22/10/2012
4.35
 185,680 4.54 4.54 4.35 0 70,000 -0.5
19/10/2012
4.54
 237,890 4.73 4.73 4.54 18,000 0 0.1
18/10/2012
4.73
 125,800 4.79 4.85 4.66 0 0 0
17/10/2012
4.79
 252,790 4.79 4.91 4.66 0 0 0
16/10/2012
4.79
 253,680 4.60 4.79 4.60 0 0 0
15/10/2012
4.60
 392,600 4.66 4.66 4.48 20,000 0 0.1
12/10/2012
4.66
 38,490 4.66 4.79 4.60 1,000 0 0.0
11/10/2012
4.66
 348,070 4.60 4.79 4.60 0 19,150 -0.1
10/10/2012
4.60
 202,020 4.60 4.79 4.48 0 4,350 -0.0
09/10/2012
4.60
 243,280 4.60 4.66 4.48 0 10,000 -0.1
08/10/2012
4.60
 196,770 4.41 4.60 4.41 0 0 0
05/10/2012
4.41
 182,370 4.29 4.41 4.23 50,000 0 0.3
04/10/2012
4.29
 151,950 4.23 4.29 4.23 10,000 0 0.1
03/10/2012
4.23
 158,980 4.17 4.29 4.17 0 0 0
02/10/2012
4.17
 84,510 4.23 4.23 4.17 25,000 0 0.2
01/10/2012
4.23
 210,020 4.29 4.29 4.17 0 10,000 -0.1
28/09/2012
4.29
 254,190 4.23 4.41 4.23 0 0 0
27/09/2012
4.23
 213,440 4.23 4.29 4.17 0 0 0
26/09/2012
4.23
 71,410 4.17 4.29 4.23 0 160 -0.0
25/09/2012
4.17
 143,010 4.10 4.23 4.10 26,320 0 0.2
24/09/2012
4.10
 45,750 4.29 4.29 4.10 0 0 0
21/09/2012
4.29
 121,220 4.17 4.29 4.17 0 0 0
20/09/2012
4.17
 290,690 4.35 4.35 4.17 0 0 0
19/09/2012
4.35
 362,520 4.35 4.35 4.17 6,020 0 0.0
18/09/2012
4.35
 411,910 4.54 4.54 4.35 33,500 41,900 -0.1
17/09/2012
4.54
 354,660 4.60 4.66 4.48 500 15,000 -0.1
14/09/2012
4.60
 392,250 4.41 4.60 4.48 20,000 33,500 -0.1
13/09/2012
4.41
 359,200 4.23 4.41 4.17 41,800 32,510 0.1
12/09/2012
4.23
 190,820 4.23 4.41 4.23 0 33,990 -0.2
11/09/2012
4.23
 276,740 4.41 4.41 4.23 16,500 60,130 -0.3
10/09/2012
4.41
 310,870 4.60 4.60 4.41 0 0 0
07/09/2012
4.60
 457,500 4.48 4.60 4.35 0 60,000 -0.4
06/09/2012
4.48
 208,660 4.66 4.66 4.48 10,000 0 0.1
05/09/2012
4.66
 387,850 4.85 4.91 4.66 33,500 30,000 0.0
04/09/2012
4.85
 207,530 4.91 4.97 4.85 0 0 0
31/08/2012
4.91
 136,650 4.85 4.97 4.85 0 10,000 -0.1
30/08/2012
4.85
 294,730 5.04 5.16 4.85 50,000 43,500 0.1
29/08/2012
5.04
 428,720 4.85 5.04 4.91 20,000 10,000 0.1
28/08/2012
4.85
 662,060 5.10 5.10 4.85 90,000 540 0.7
27/08/2012
5.10
 414,280 5.35 5.35 5.10 50,000 0 0.4
24/08/2012
5.35
 1,283,840 5.47 5.60 5.22 120,000 10,000 0.9
23/08/2012
5.47
 69,450 5.72 5.72 5.47 3,500 0 0.0
22/08/2012
5.72
 824,740 5.97 5.97 5.72 80,130 0 0.7
21/08/2012
5.97
 642,020 6.28 6.28 5.97 0 0 0
20/08/2012
6.28
 254,780 6.15 6.34 6.15 0 0 0
17/08/2012
6.15
 256,450 6.03 6.15 6.03 0 0 0
16/08/2012
6.03
 127,300 6.03 6.09 5.97 0 0 0
15/08/2012
6.03
 96,670 6.15 6.22 6.03 0 0 0
14/08/2012
6.15
 214,440 6.03 6.22 6.09 0 0 0
13/08/2012
6.03
 146,840 6.15 6.15 5.97 0 100 -0.0
10/08/2012
6.15
 150,450 6.09 6.22 6.03 0 0 0
09/08/2012
6.09
 585,800 5.97 6.22 6.09 0 10,900 -0.1
08/08/2012
5.97
 126,220 5.91 6.03 5.91 0 0 0
07/08/2012
5.91
 257,410 6.03 6.09 5.91 0 0 0
06/08/2012
6.03
 286,090 5.78 6.03 5.84 0 20,000 -0.2
03/08/2012
5.78
 94,590 5.72 5.84 5.72 0 0 0
02/08/2012
5.72
 64,680 5.72 5.84 5.72 0 0 0
01/08/2012
5.72
 185,710 5.78 5.78 5.53 10,000 0 0.1
31/07/2012
5.78
 91,950 5.78 5.91 5.72 0 0 0
30/07/2012
5.78
 121,870 5.78 5.84 5.66 0 0 0
27/07/2012
5.78
 279,760 5.97 6.03 5.78 20,000 0 0.2
26/07/2012
5.97
 309,330 5.91 6.03 5.78 0 0 0
25/07/2012
5.91
 246,150 6.03 6.09 5.84 0 0 0
24/07/2012
6.03
 422,920 6.34 6.34 6.03 10,000 0 0.1
23/07/2012
6.34
 659,560 6.53 6.59 6.22 0 0 0
20/07/2012
6.53
 1,365,350 6.34 6.65 6.53 0 0 0
19/07/2012
6.34
 581,190 6.09 6.34 5.97 0 0 0
18/07/2012
6.09
 209,880 6.03 6.15 5.91 0 0 0
17/07/2012
6.03
 421,390 5.78 6.03 5.66 0 0 0
16/07/2012
5.78
 207,580 5.91 6.09 5.78 0 0 0
13/07/2012
5.91
 624,710 5.78 6.03 5.72 0 30,000 -0.3
12/07/2012
5.78
 120,470 5.72 5.84 5.66 0 0 0
11/07/2012
5.72
 142,570 5.60 5.72 5.60 0 0 0
10/07/2012
5.60
 243,650 5.72 5.78 5.53 0 0 0
09/07/2012
5.72
 77,110 5.97 5.97 5.72 0 0 0
06/07/2012
5.97
 238,590 5.72 5.97 5.72 0 0 0
05/07/2012
5.72
 283,860 5.66 5.72 5.47 0 0 0
04/07/2012
5.66
 329,450 5.91 5.97 5.66 0 0 0
03/07/2012
5.91
 208,690 6.22 6.22 5.91 1,500 0 0.0
02/07/2012
6.22
 263,360 6.53 6.59 6.22 0 0 0
29/06/2012
6.53
 450,840 6.40 6.53 6.40 0 0 0
28/06/2012
6.40
 437,100 6.47 6.47 6.22 500 0 0.0
27/06/2012
6.47
 430,610 6.59 6.78 6.47 0 0 0
26/06/2012
6.59
 522,900 6.84 6.84 6.53 0 0 0
25/06/2012
6.84
 551,370 7.15 7.15 6.84 0 0 0
22/06/2012
7.15
 367,380 7.21 7.21 6.96 200 0 0.0
21/06/2012
7.21
 312,090 7.15 7.21 7.09 0 0 0
20/06/2012
7.15
 458,310 7.09 7.34 7.03 0 0 0
19/06/2012
7.09
 257,700 7.34 7.34 7.09 0 0 0
18/06/2012
7.34
 354,980 7.27 7.58 7.27 0 0 0
15/06/2012
7.27
 683,510 7.03 7.34 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |