CTCP Đầu tư và Kinh doanh Nhà (itc)

12.80
-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)
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
01/07/2011
7.77
 562,750 7.88 7.88 7.65 231,720 0 3.1
30/06/2011
7.88
 422,710 8.00 8.06 7.88 156,300 0 2.1
29/06/2011
8.00
 707,190 7.94 8.12 7.88 198,080 4,420 2.6
28/06/2011
7.94
 637,890 8.00 8.00 7.88 179,380 13,430 2.2
27/06/2011
8.00
 255,620 8.06 8.12 8.00 0 15,140 -0.2
24/06/2011
8.06
 336,910 8.06 8.24 8.00 4,000 103,510 -1.4
23/06/2011
8.06
 273,880 8.24 8.24 7.94 39,810 0 0.5
22/06/2011
8.24
 354,450 8.29 8.53 8.18 1,210 0 0.0
21/06/2011
8.29
 544,390 7.94 8.29 8.00 132,670 0 1.8
20/06/2011
7.94
 730,560 8.35 8.35 7.94 0 8,690 -0.1
17/06/2011
8.35
 1,085,580 8.82 8.82 8.35 65,020 0 0.9
16/06/2011
8.82
 856,300 8.47 8.88 8.29 17,930 0 0.3
15/06/2011
8.47
 1,356,400 8.88 8.94 8.47 11,300 0 0.2
14/06/2011
8.88
 1,885,280 9.12 9.53 8.88 0 70,000 -1.1
13/06/2011
9.12
 584,880 8.94 9.12 8.77 100 0 0.0
10/06/2011
8.94
 1,277,470 8.65 9.06 8.82 0 0 0
09/06/2011
8.65
 630,760 8.47 8.77 8.24 0 180 -0.0
08/06/2011
8.47
 2,199,430 8.41 8.82 8.24 10,100 6,500 0.1
07/06/2011
8.41
 41,230 8.06 8.41 8.41 0 0 0
06/06/2011
8.06
 178,810 7.71 8.06 8.06 0 0 0
03/06/2011
7.71
 1,474,980 8.06 8.35 7.71 0 39,000 -0.5
02/06/2011
8.06
 746,970 7.71 8.06 7.88 24,640 0 0.3
01/06/2011
7.71
 1,069,600 7.35 7.71 7.12 21,170 0 0.3
31/05/2011
7.35
 581,610 7.41 7.41 7.06 1,500 0 0.0
30/05/2011
7.41
 549,680 7.77 7.77 7.41 2,000 0 0.0
27/05/2011
7.77
 576,170 7.47 7.82 7.24 1,600 0 0.0
26/05/2011
7.47
 1,025,580 7.12 7.47 6.77 400 0 0.0
25/05/2011
7.12
 586,730 7.47 7.47 7.12 500 0 0.0
24/05/2011
7.47
 813,720 7.82 7.82 7.47 15,800 18,230 -0.0
23/05/2011
7.82
 566,320 8.18 8.18 7.82 20,000 13,170 0.1
20/05/2011
8.18
 384,050 8.18 8.29 8.06 3,500 17,450 -0.2
19/05/2011
8.18
 427,640 8.59 8.59 8.18 0 1,230 -0.0
18/05/2011
8.59
 408,350 8.59 8.71 8.24 65,100 0 0.9
17/05/2011
8.59
 353,700 8.94 8.94 8.53 0 1,150 -0.0
16/05/2011
8.94
 1,084,530 9.41 9.41 8.94 23,500 0 0.4
13/05/2011
9.41
 219,800 9.53 9.53 9.41 5,000 0 0.1
12/05/2011
9.53
 144,830 9.59 9.59 9.47 0 0 0
11/05/2011
9.59
 221,830 9.71 9.71 9.59 0 0 0
10/05/2011
9.71
 283,470 9.77 9.94 9.71 0 0 0
09/05/2011
9.77
 219,600 9.65 9.82 9.65 0 0 0
06/05/2011
9.65
 395,400 9.65 9.65 9.53 0 0 0
05/05/2011
9.65
 346,200 9.77 9.82 9.47 12,950 0 0.2
04/05/2011
9.77
 194,670 9.88 10.00 9.77 0 0 0
29/04/2011
9.88
 273,880 9.88 10.12 9.82 10,030 0 0.2
28/04/2011
9.88
 278,780 10.00 10.06 9.88 0 0 0
27/04/2011
10.00
 186,200 10.12 10.30 9.94 16,120 0 0.3
26/04/2011
10.12
 311,360 10.53 10.59 10.12 8,070 0 0.1
25/04/2011
10.53
 698,610 10.06 10.53 10.24 0 0 0
22/04/2011
10.06
 515,690 10.24 10.24 9.77 500 0 0.0
21/04/2011
10.24
 279,970 10.35 10.47 10.18 5,100 10,000 -0.1
20/04/2011
10.35
 291,360 10.41 10.53 10.35 19,890 0 0.4
19/04/2011
10.41
 290,340 10.41 10.53 10.24 7,980 400 0.1
18/04/2011
10.41
 60,316 10.82 10.82 10.30 3,920 0 0.1
15/04/2011
10.82
 455,850 10.94 11.00 10.82 12,780 0 0.2
14/04/2011
10.94
 371,250 11.00 11.06 10.88 1,000 0 0.0
13/04/2011
11.00
 216,120 11.18 11.18 10.94 0 0 0
08/04/2011
11.18
 304,300 11.30 11.30 11.12 12,520 5,000 0.1
07/04/2011
11.30
 340,670 11.53 11.71 11.30 3,820 0 0.1
06/04/2011
11.53
 638,470 11.00 11.53 11.00 48,000 0 0.9
05/04/2011
11.00
 284,550 11.06 11.24 10.88 5,000 50 0.1
04/04/2011
11.06
 502,770 11.18 11.18 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |