Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
36
37
38
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.65	-5.63%	3,463,000	0	0	10.60 12.10 11
2 tháng (2026-01-12)	-2.65	-19.56%	6,954,000	0	0	10.60 13.80 11
3 tháng (2025-12-15)	-2.60	-19.26%	8,498,000	0	0	10.60 14 11
6 tháng (2025-09-15)	-5.20	-32.30%	22,216,500	0	0	10.60 16.40 11
12 tháng (2025-03-18)	-0.35	-3.11%	131,158,900	-84	-0.0	8.91 18 11
24 tháng (2024-03-25)	-0.70	-6.03%	247,000,100	-43,310	-0.5	8.91 18 11
36 tháng (2023-03-29)	3.17	41.01%	421,919,800	-64,415	-0.8	7.73 18 11
60 tháng (2021-04-08)	-3.31	-23.32%	765,502,100	-185,627	-4.4	5.54 24.36 11

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH