CTCP Đầu tư và Kinh doanh Nhà (itc)

14.25
0
(0%)
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
(2025-11-05) 		0.15 1.06% 4,020,200 0 0
13.90
15.40
14.25
2 tháng
(2025-10-06) 		-0.25 -1.72% 9,170,000 0 0
13.30
15.40
14.25
3 tháng
(2025-09-08) 		-1.15 -7.47% 14,031,400 0 0
13.30
16.40
14.25
6 tháng
(2025-06-09) 		-0.40 -2.73% 80,408,200 0 0
13.30
18
14.25
12 tháng
(2024-12-10) 		3.10 27.80% 145,917,400 -36,310 -0.4
8.91
18
14.25
24 tháng
(2023-12-18) 		4.20 41.79% 278,251,700 -43,310 -0.5
8.91
18
14.25
36 tháng
(2022-12-21) 		7.05 97.92% 428,531,900 -64,494 -0.9
6.56
18
14.25
60 tháng
(2020-12-31) 		1.56 12.33% 761,782,560 -188,727 -4.5
5.54
24.36
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
7.77
 1,044,670 7.52 7.90 7.65 0 1,000 -0.0
20/04/2012
7.52
 1,127,240 7.71 7.77 7.34 0 5,000 -0.1
19/04/2012
7.71
 1,338,640 8.08 8.08 7.71 11,000 16,000 -0.1
18/04/2012
8.08
 1,843,830 8.21 8.46 7.96 0 80,000 -1.1
17/04/2012
8.21
 1,556,640 7.83 8.21 8.08 20,000 20,000 0
16/04/2012
7.83
 662,700 7.46 7.83 7.58 0 5,000 -0.1
13/04/2012
7.46
 4,195,060 7.46 7.83 7.46 170,000 10 2.1
12/04/2012
7.46
 64,630 7.15 7.46 7.46 0 0 0
11/04/2012
7.15
 521,450 6.84 7.15 7.15 0 1,500 -0.0
10/04/2012
6.84
 1,296,760 6.84 7.15 6.65 13,500 500 0.1
09/04/2012
6.84
 1,016,690 6.53 6.84 6.71 30,000 0 0.3
06/04/2012
6.53
 865,080 6.22 6.53 6.40 0 0 0
05/04/2012
6.22
 798,360 5.97 6.22 5.91 0 1,400 -0.0
04/04/2012
5.97
 473,060 6.22 6.34 5.97 0 1,600 -0.0
03/04/2012
6.22
 522,900 5.97 6.22 5.84 0 0 0
30/03/2012
5.97
 1,116,170 6.22 6.22 5.91 0 103,100 -1.0
29/03/2012
6.22
 1,226,580 6.53 6.71 6.22 0 0 0
28/03/2012
6.53
 887,740 6.71 6.71 6.40 1,080 0 0.0
27/03/2012
6.71
 1,336,220 7.03 7.27 6.71 21,600 1,000 0.2
26/03/2012
7.03
 1,609,650 6.71 7.03 6.65 162,100 0 1.8
23/03/2012
6.71
 1,301,640 6.40 6.71 6.59 0 0 0
22/03/2012
6.40
 1,787,680 6.15 6.40 6.22 0 0 0
21/03/2012
6.15
 941,610 5.91 6.15 5.97 111,000 5,000 1.0
20/03/2012
5.91
 712,860 5.78 5.97 5.78 0 0 0
19/03/2012
5.78
 536,020 5.91 6.03 5.72 100,000 0 0.9
16/03/2012
5.91
 1,684,950 5.72 5.97 5.91 500 66,050 -0.6
15/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
15/03/2012
5.72
 603,250 5.47 5.72 5.28 54,840 30,000 0.2
14/03/2012
5.47
 672,020 5.71 5.71 5.47 40,000 0 0.4
13/03/2012
5.71
 434,320 5.71 5.77 5.53 20,000 0 0.2
12/03/2012
5.71
 582,100 6.00 6.00 5.71 0 0 0
09/03/2012
6.00
 901,330 5.77 6.00 5.77 1,050 0 0.0
08/03/2012
5.77
 1,746,740 5.71 5.94 5.53 0 3,000 -0.0
07/03/2012
5.71
 871,980 5.53 5.71 5.29 50,000 0 0.5
06/03/2012
5.53
 1,707,680 5.71 5.94 5.47 0 0 0
05/03/2012
5.71
 479,380 5.47 5.71 5.65 0 6,000 -0.1
02/03/2012
5.47
 765,910 5.29 5.53 5.18 11,020 0 0.1
01/03/2012
5.29
 441,060 5.29 5.35 5.18 0 0 0
29/02/2012
5.29
 622,870 5.18 5.29 5.06 0 0 0
28/02/2012
5.18
 1,304,140 5.41 5.53 5.18 0 0 0
27/02/2012
5.41
 1,054,260 5.18 5.41 5.06 0 2,290 -0.0
24/02/2012
5.18
 1,458,240 5.00 5.24 5.12 120,900 0 1.1
23/02/2012
5.00
 452,560 4.77 5.00 5.00 179,100 0 1.5
22/02/2012
4.77
 458,670 4.59 4.77 4.53 0 0 0
21/02/2012
4.59
 1,257,370 4.47 4.65 4.53 300,000 15,000 2.3
20/02/2012
4.47
 863,130 4.29 4.47 4.29 0 15,000 -0.1
17/02/2012
4.29
 208,760 4.12 4.29 4.12 0 0 0
16/02/2012
4.12
 285,290 4.24 4.29 4.12 0 0 0
15/02/2012
4.24
 314,060 4.35 4.35 4.18 2,290 0 0.0
14/02/2012
4.35
 423,420 4.18 4.35 4.18 15,000 0 0.1
13/02/2012
4.18
 224,540 4.24 4.24 4.12 13,600 0 0.1
10/02/2012
4.24
 995,550 4.41 4.53 4.24 6,800 22,000 -0.1
09/02/2012
4.41
 223,450 4.24 4.41 4.41 0 0 0
08/02/2012
4.24
 560,500 4.06 4.24 4.06 0 19,800 -0.1
07/02/2012
4.06
 313,520 4.06 4.24 3.88 1,000 0 0.0
06/02/2012
4.06
 152,740 4.06 4.06 3.94 0 0 0
03/02/2012
4.06
 527,520 4.18 4.35 4.06 0 200 -0.0
02/02/2012
4.18
 381,820 4.00 4.18 4.00 0 34,000 -0.2
01/02/2012
4.00
 142,780 4.00 4.06 3.88 0 10,000 -0.1
31/01/2012
4.00
 246,580 4.00 4.12 4.00 20,000 0 0.1
30/01/2012
4.00
 47,980 4.00 4.00 3.88 6,440 600 0.0
20/01/2012
4.00
 101,050 4.00 4.06 3.88 0 0 0
19/01/2012
4.00
 105,160 3.82 4.00 3.82 60 0 0.0
18/01/2012
3.82
 32,500 3.82 3.88 3.77 0 0 0
17/01/2012
3.82
 42,120 3.82 3.88 3.77 13,000 0 0.1
16/01/2012
3.82
 89,650 3.65 3.82 3.71 0 0 0
13/01/2012
3.65
 127,370 3.77 3.77 3.65 0 0 0
12/01/2012
3.77
 67,210 3.88 3.88 3.77 0 0 0
11/01/2012
3.88
 149,270 4.00 4.06 3.88 0 0 0
10/01/2012
4.00
 157,520 4.06 4.12 3.88 0 0 0
09/01/2012
4.06
 95,710 4.06 4.06 3.88 0 0 0
06/01/2012
4.06
 30,220 4.06 4.12 4.06 0 0 0
05/01/2012
4.06
 97,720 4.24 4.24 4.06 0 0 0
04/01/2012
4.24
 53,060 4.29 4.29 4.18 0 0 0
03/01/2012
4.29
 82,140 4.29 4.41 4.24 0 0 0
30/12/2011
4.29
 54,000 4.24 4.35 4.24 0 0 0
29/12/2011
4.24
 156,450 4.18 4.24 4.06 87,450 30 0.6
28/12/2011
4.18
 179,460 4.00 4.18 4.00 55,530 0 0.4
27/12/2011
4.00
 230,910 4.18 4.24 4.00 127,070 50,000 0.5
26/12/2011
4.18
 278,170 4.29 4.29 4.12 104,000 0 0.7
23/12/2011
4.29
 104,350 4.24 4.35 4.18 31,100 0 0.2
22/12/2011
4.24
 372,430 4.35 4.35 4.18 261,370 0 1.9
21/12/2011
4.35
 127,600 4.29 4.41 4.24 0 0 0
20/12/2011
4.29
 267,360 4.41 4.41 4.24 0 5,200 -0.0
19/12/2011
4.41
 241,680 4.41 4.53 4.41 2,000 4,000 -0.0
16/12/2011
4.41
 1,549,470 4.24 4.41 4.24 1,405,870 1,681,000 -2.1
15/12/2011
4.24
 692,980 4.41 4.41 4.24 60,000 298,000 -1.7
14/12/2011
4.41
 360,540 4.59 4.59 4.41 50,000 184,180 -1.0
13/12/2011
4.59
 180,370 4.71 4.77 4.59 200 79,240 -0.6
12/12/2011
4.71
 414,060 4.94 4.94 4.71 2,000 180,240 -1.4
09/12/2011
4.94
 197,450 5.18 5.18 4.94 0 82,000 -0.7
08/12/2011
5.18
 209,630 5.18 5.35 5.18 0 75,780 -0.7
07/12/2011
5.18
 67,740 5.29 5.35 5.18 0 0 0
06/12/2011
5.29
 371,290 5.29 5.53 5.24 43,190 0 0.4
05/12/2011
5.29
 221,040 5.06 5.29 5.06 0 7,640 -0.1
02/12/2011
5.06
 90,930 4.94 5.06 5.00 500 2,000 -0.0
01/12/2011
4.94
 50,040 4.88 5.00 4.88 0 0 0
30/11/2011
4.88
 117,060 4.94 5.00 4.88 0 0 0
29/11/2011
4.94
 42,630 5.00 5.00 4.94 0 0 0
28/11/2011
5.00
 194,530 4.88 5.12 4.94 0 13,270 -0.1
25/11/2011
4.88
 47,230 4.94 5.00 4.82 0 5,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |