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)
14/06/2012
7.03
 335,740 7.03 7.15 6.96 0 0 0
13/06/2012
7.03
 498,450 7.27 7.27 7.03 0 50,000 -0.6
12/06/2012
7.27
 373,430 7.46 7.46 7.21 0 0 0
11/06/2012
7.46
 738,240 7.40 7.65 7.34 0 0 0
08/06/2012
7.40
 1,370,160 7.34 7.65 7.34 0 0 0
07/06/2012
7.34
 838,520 7.21 7.52 7.21 0 50,000 -0.6
06/06/2012
7.21
 528,780 6.90 7.21 6.71 0 0 0
05/06/2012
6.90
 260,970 6.65 6.90 6.53 0 0 0
04/06/2012
6.65
 788,620 6.96 6.96 6.65 0 0 0
01/06/2012
6.96
 456,570 6.90 7.15 6.84 0 0 0
31/05/2012
6.90
 317,680 7.15 7.15 6.84 0 0 0
30/05/2012
7.15
 628,490 6.90 7.21 6.96 0 0 0
29/05/2012
6.90
 420,620 7.03 7.03 6.78 0 150,000 -1.7
28/05/2012
7.03
 941,500 6.84 7.15 6.84 0 0 0
25/05/2012
6.84
 446,630 6.53 6.84 6.65 0 0 0
24/05/2012
6.53
 465,910 6.84 6.84 6.53 0 1,500 -0.0
23/05/2012
6.84
 729,660 7.15 7.15 6.84 0 0 0
22/05/2012
7.15
 795,620 7.34 7.40 7.09 0 0 0
21/05/2012
7.34
 738,220 7.03 7.34 6.96 6,000 118,250 -1.3
18/05/2012
7.03
 962,890 7.34 7.34 7.03 0 1,500 -0.0
17/05/2012
7.34
 644,420 7.71 7.90 7.34 10,000 0 0.1
16/05/2012
7.71
 1,022,490 7.71 7.77 7.34 0 100,000 -1.2
15/05/2012
7.71
 1,041,050 8.08 8.08 7.71 0 141,000 -1.8
14/05/2012
8.08
 1,377,310 8.46 8.46 8.08 1,000 606,700 -7.9
11/05/2012
8.46
 1,213,840 8.77 9.01 8.46 0 0 0
10/05/2012
8.77
 2,653,030 8.39 8.77 8.64 0 26,840 -0.4
09/05/2012
8.39
 970,550 8.14 8.39 7.96 0 0 0
08/05/2012
8.14
 1,485,410 8.14 8.46 7.96 0 0 0
07/05/2012
8.14
 1,058,720 8.21 8.27 8.02 0 10,000 -0.1
04/05/2012
8.21
 953,680 8.08 8.33 8.08 0 2,000 -0.0
03/05/2012
8.08
 1,240,010 8.08 8.27 7.77 0 5,000 -0.1
02/05/2012
8.08
 961,830 8.46 8.64 8.08 90,000 11,630 1.0
27/04/2012
8.46
 1,244,950 8.14 8.52 7.96 33,750 88,000 -0.7
26/04/2012
8.14
 2,085,260 8.52 8.52 8.14 40,000 20,000 0.3
25/04/2012
8.52
 2,294,370 8.14 8.52 8.33 0 100,000 -1.4
24/04/2012
8.14
 1,076,540 7.77 8.14 7.52 0 550 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |