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)
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
12/12/2012
4.48
 217,650 4.29 4.48 4.29 0 200 -0.0
11/12/2012
4.29
 124,880 4.35 4.48 4.29 0 100 -0.0
10/12/2012
4.35
 329,040 4.17 4.35 4.17 0 91,000 -0.6
07/12/2012
4.17
 33,780 4.23 4.29 4.17 0 9,000 -0.1
06/12/2012
4.23
 125,380 4.29 4.29 4.17 0 0 0
05/12/2012
4.29
 65,360 4.10 4.29 4.10 0 0 0
04/12/2012
4.10
 67,800 3.98 4.10 4.04 0 0 0
03/12/2012
3.98
 62,760 3.98 4.10 3.92 0 0 0
30/11/2012
3.98
 212,900 4.10 4.17 3.98 0 156,690 -1.0
29/11/2012
4.10
 15,340 4.10 4.17 4.10 0 0 0
28/11/2012
4.10
 20,820 4.17 4.23 4.10 0 0 0
27/11/2012
4.17
 11,300 4.29 4.29 4.17 0 0 0
26/11/2012
4.29
 75,110 4.29 4.29 4.17 0 0 0
23/11/2012
4.29
 8,390 4.29 4.29 4.23 0 0 0
22/11/2012
4.29
 9,260 4.29 4.29 4.23 0 0 0
21/11/2012
4.29
 12,970 4.35 4.35 4.29 0 0 0
20/11/2012
4.35
 37,520 4.35 4.35 4.29 0 0 0
19/11/2012
4.35
 25,800 4.35 4.35 4.23 0 7,000 -0.0
16/11/2012
4.35
 8,920 4.23 4.35 4.23 0 0 0
15/11/2012
4.23
 63,930 4.35 4.35 4.23 500 0 0.0
14/11/2012
4.35
 45,850 4.35 4.48 4.35 2,580 0 0.0
13/11/2012
4.35
 53,550 4.48 4.54 4.35 0 0 0
12/11/2012
4.48
 78,710 4.29 4.48 4.29 0 0 0
09/11/2012
4.29
 15,500 4.23 4.29 4.23 0 0 0
08/11/2012
4.23
 33,000 4.23 4.23 4.17 0 0 0
07/11/2012
4.23
 91,030 4.17 4.35 4.17 1,060 0 0.0
06/11/2012
4.17
 73,340 4.35 4.35 4.17 0 29,870 -0.2
05/11/2012
4.35
 162,580 4.48 4.48 4.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |