CTCP Đầu tư và Kinh doanh Nhà (itc)

12.30
-0.25
(-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
(2026-03-30) 		0.60 5.02% 2,191,200 0 0
11.35
12.55
12.30
2 tháng
(2026-03-02) 		1.05 9.13% 6,683,300 0 0
10.45
12.55
12.30
3 tháng
(2026-01-29) 		-0.45 -3.46% 9,025,400 0 0
10.45
13
12.30
6 tháng
(2025-10-31) 		-1.65 -11.62% 17,576,500 0 0
10.45
15.40
12.30
12 tháng
(2025-05-05) 		2.59 26% 118,701,300 0 0
9.96
18
12.30
24 tháng
(2024-05-09) 		2.35 23.04% 229,417,700 -43,310 -0.5
8.91
18
12.30
36 tháng
(2023-05-15) 		1.85 17.29% 402,507,700 -49,910 -0.6
8.31
18
12.30
60 tháng
(2021-05-25) 		0.65 5.45% 768,096,900 -182,227 -4.3
5.54
24.36
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
7.94
 371,270 7.59 7.94 7.65 90,000 0 1.2
24/08/2011
7.59
 455,160 7.65 7.88 7.53 191,840 48,350 1.9
23/08/2011
7.65
 343,560 7.77 7.94 7.65 40,000 19,000 0.3
22/08/2011
7.77
 472,980 7.41 7.77 7.59 0 0 0
19/08/2011
7.41
 237,440 7.65 7.65 7.35 0 0 0
18/08/2011
7.65
 484,940 7.59 7.82 7.53 34,500 0 0.4
17/08/2011
7.59
 338,510 7.24 7.59 7.18 90,880 5,000 1.1
16/08/2011
7.24
 166,090 7.12 7.29 7.12 67,970 0 0.8
15/08/2011
7.12
 189,600 7.00 7.12 6.94 70,000 0 0.8
12/08/2011
7.00
 78,690 6.94 7.06 7.00 14,930 0 0.2
11/08/2011
6.94
 161,330 6.88 7.00 6.71 41,360 0 0.5
10/08/2011
6.88
 249,180 6.82 7.06 6.82 20,100 26,180 -0.1
09/08/2011
6.82
 374,550 7.18 7.18 6.82 5,400 0 0.1
08/08/2011
7.18
 173,700 7.53 7.53 7.18 0 0 0
05/08/2011
7.53
 253,180 7.24 7.53 7.12 20,000 0 0.3
04/08/2011
7.24
 145,280 6.94 7.24 7.00 15,000 10,880 0.0
03/08/2011
6.94
 205,050 7.00 7.00 6.82 83,770 0 1.0
02/08/2011
7.00
 195,960 7.24 7.24 7.00 79,590 10,000 0.8
01/08/2011
7.24
 231,600 7.47 7.47 7.24 95,800 2,240 1.2
29/07/2011
7.47
 116,080 7.59 7.59 7.41 40,960 10,000 0.4
28/07/2011
7.59
 101,790 7.53 7.71 7.53 70,000 0 0.9
27/07/2011
7.53
 591,430 7.65 7.65 7.35 251,000 24,000 2.9
26/07/2011
7.65
 128,100 7.71 7.77 7.65 60,000 0 0.8
25/07/2011
7.71
 231,330 7.82 7.82 7.71 104,360 0 1.4
22/07/2011
7.82
 231,450 7.94 7.94 7.82 100,870 10,000 1.2
21/07/2011
7.94
 111,400 8.06 8.18 7.88 52,910 0 0.7
20/07/2011
8.06
 272,870 7.88 8.06 7.88 77,000 0 1.0
19/07/2011
7.88
 250,760 7.88 7.94 7.88 141,370 3,300 1.9
18/07/2011
7.88
 32,387 7.94 7.94 7.82 146,200 0 2.0
15/07/2011
7.94
 198,460 7.94 8.00 7.88 80,200 0 1.1
14/07/2011
7.94
 264,560 7.88 8.00 7.88 67,410 0 0.9
13/07/2011
7.88
 232,530 7.88 8.12 7.88 112,590 0 1.5
12/07/2011
7.88
 344,940 7.88 7.88 7.71 160,000 62,490 1.3
11/07/2011
7.88
 310,120 8.00 8.00 7.88 123,450 0 1.7
08/07/2011
8.00
 201,760 8.06 8.12 8.00 0 0 0
07/07/2011
8.06
 238,150 8.00 8.18 8.00 16,000 460 0.2
06/07/2011
8.00
 270,890 8.24 8.29 8.00 0 0 0
05/07/2011
8.24
 779,740 7.88 8.24 8.00 38,000 0 0.5
04/07/2011
7.88
 324,780 7.77 8.06 7.65 84,830 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |