CTCP Đầu tư và Kinh doanh Nhà (itc)

12.90
0.05
(0.39%)
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)
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
24/11/2011
4.94
 71,020 5.12 5.12 4.94 0 0 0
23/11/2011
5.12
 101,130 4.94 5.12 5.06 0 0 0
22/11/2011
4.94
 272,400 4.82 5.06 4.71 0 0 0
21/11/2011
4.82
 124,690 4.94 4.94 4.77 0 21,000 -0.2
18/11/2011
4.94
 104,570 5.06 5.06 4.88 18,500 0 0.2
17/11/2011
5.06
 84,140 5.24 5.29 5.06 0 18,230 -0.2
16/11/2011
5.24
 153,390 5.00 5.24 5.00 0 1,000 -0.0
15/11/2011
5.00
 178,280 5.12 5.12 4.88 30 1,000 -0.0
14/11/2011
5.12
 423,930 5.35 5.35 5.12 36,990 20,000 0.1
11/11/2011
5.35
 283,270 5.59 5.59 5.35 0 86,580 -0.8
10/11/2011
5.59
 347,850 5.88 5.88 5.59 0 2,400 -0.0
09/11/2011
5.88
 56,360 5.94 6.06 5.88 0 0 0
08/11/2011
5.94
 188,130 6.06 6.06 5.88 20,000 47,400 -0.3
07/11/2011
6.06
 199,810 6.24 6.24 6.06 3,980 0 0.0
04/11/2011
6.24
 96,360 6.35 6.47 6.24 0 0 0
03/11/2011
6.35
 98,510 6.35 6.47 6.29 0 38,040 -0.4
02/11/2011
6.35
 148,990 6.53 6.53 6.29 0 0 0
01/11/2011
6.53
 112,720 6.71 6.71 6.47 0 0 0
31/10/2011
6.71
 370,110 6.71 7.00 6.71 0 5,000 -0.1
28/10/2011
6.71
 305,520 6.41 6.71 6.41 2,000 0 0.0
27/10/2011
6.41
 285,680 6.65 6.65 6.41 0 18,000 -0.2
26/10/2011
6.65
 46,510 6.59 6.71 6.53 19,390 0 0.2
25/10/2011
6.59
 77,540 6.65 6.71 6.59 14,550 100 0.2
24/10/2011
6.65
 148,350 6.77 6.94 6.65 9,790 0 0.1
21/10/2011
6.77
 200,880 6.53 6.82 6.65 56,200 0 0.6
20/10/2011
6.53
 155,170 6.53 6.65 6.53 13,040 0 0.1
19/10/2011
6.53
 231,110 6.53 6.71 6.47 12,000 14,860 -0.0
18/10/2011
6.53
 421,290 6.71 6.71 6.53 1,000 0 0.0
17/10/2011
6.71
 155,740 6.82 6.94 6.65 5,250 0 0.1
14/10/2011
6.82
 136,460 6.82 7.00 6.82 0 0 0
13/10/2011
6.82
 162,640 6.71 7.00 6.65 0 0 0
12/10/2011
6.71
 575,350 7.06 7.06 6.71 3,000 0 0.0
11/10/2011
7.06
 107,680 7.12 7.29 7.06 4,730 0 0.1
10/10/2011
7.12
 112,010 7.29 7.29 7.06 0 0 0
07/10/2011
7.29
 115,330 7.41 7.47 7.29 1,000 5,730 -0.1
06/10/2011
7.41
 223,420 7.24 7.53 7.29 0 3,450 -0.0
05/10/2011
7.24
 137,490 7.24 7.35 7.24 19,000 0 0.2
04/10/2011
7.24
 169,760 7.24 7.29 7.12 90,000 0 1.1
03/10/2011
7.24
 377,490 7.35 7.35 7.18 200,000 0 2.5
30/09/2011
7.35
 342,890 7.53 7.53 7.35 48,590 0 0.6
29/09/2011
7.53
 629,340 7.71 7.71 7.41 297,690 0 3.8
28/09/2011
7.71
 285,520 7.71 7.82 7.71 0 27,040 -0.4
27/09/2011
7.71
 350,450 7.71 7.82 7.65 0 240 -0.0
26/09/2011
7.71
 293,910 7.82 7.88 7.71 1,000 0 0.0
23/09/2011
7.82
 240,580 7.94 7.94 7.82 0 7,650 -0.1
22/09/2011
7.94
 338,440 7.77 8.06 7.77 0 35,680 -0.5
21/09/2011
7.77
 585,930 7.82 7.94 7.77 0 0 0
20/09/2011
7.82
 532,810 8.06 8.06 7.82 1,000 10,720 -0.1
19/09/2011
8.06
 333,730 7.88 8.18 7.71 0 1,860 -0.0
16/09/2011
7.88
 749,500 8.24 8.24 7.88 500 184,000 -2.5
15/09/2011
8.24
 692,070 8.29 8.35 8.00 0 50,000 -0.7
14/09/2011
8.29
 1,107,630 8.65 8.94 8.29 7,000 150,000 -2.1
13/09/2011
8.65
 1,165,950 8.24 8.65 8.24 0 12,580 -0.2
12/09/2011
8.24
 421,290 8.24 8.41 8.12 0 18,310 -0.3
09/09/2011
8.24
 657,380 8.35 8.41 8.18 6,460 0 0.1
08/09/2011
8.35
 618,810 8.41 8.82 8.35 12,470 0 0.2
07/09/2011
8.41
 546,600 8.06 8.41 8.18 0 0 0
06/09/2011
8.06
 314,800 8.41 8.41 8.00 0 0 0
05/09/2011
8.41
 505,840 8.65 8.94 8.29 0 9,370 -0.1
01/09/2011
8.65
 2,140,420 8.24 8.65 8.18 21,000 0 0.3
31/08/2011
8.24
 531,930 8.24 8.47 8.06 0 0 0
30/08/2011
8.24
 424,720 8.12 8.41 8.18 230 0 0.0
29/08/2011
8.12
 589,350 7.77 8.12 7.82 7,080 0 0.1
26/08/2011
7.77
 346,430 7.94 8.06 7.77 7,500 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |