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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |