CTCP Đầu tư và Kinh doanh Nhà (itc)

12.85
0
(0%)
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)
01/04/2011
11.18
 721,040 11.47 11.47 11.18 500 500 0
31/03/2011
11.47
 488,840 11.53 11.77 11.47 0 0 0
30/03/2011
11.53
 552,640 11.71 11.71 11.41 8,380 0 0.2
29/03/2011
11.71
 400,420 12.00 12.12 11.65 0 0 0
28/03/2011
12.00
 247,760 12.00 12.18 12.00 1,500 0 0.0
25/03/2011
12.00
 509,000 12.18 12.18 11.88 0 0 0
24/03/2011
12.18
 332,980 12.35 12.47 12.18 0 0 0
23/03/2011
12.35
 320,960 12.24 12.35 12.06 24,150 0 0.5
22/03/2011
12.24
 714,870 12.65 12.65 12.18 0 3,030 -0.1
21/03/2011
12.65
 996,500 12.71 13.00 12.59 0 22,650 -0.5
18/03/2011
12.71
 1,259,200 12.12 12.71 12.00 0 131,420 -2.7
17/03/2011
12.12
 987,750 12.06 12.47 11.94 300 0 0.0
16/03/2011
12.06
 600,800 11.82 12.12 11.71 0 10,230 -0.2
15/03/2011
11.82
 1,137,290 11.65 12.18 11.47 10,000 25,540 -0.3
14/03/2011
11.65
 1,207,310 12.24 12.35 11.65 0 0 0
11/03/2011
12.24
 468,570 11.71 12.24 12.24 5,860 0 0.1
10/03/2011
11.71
 469,540 11.18 11.71 11.18 0 1,200 -0.0
09/03/2011
11.18
 1,447,950 11.71 11.71 11.18 5,000 160,000 -3.0
08/03/2011
11.71
 609,160 11.88 12.12 11.71 4,000 5,150 -0.0
07/03/2011
11.88
 743,570 11.59 11.94 11.59 0 7,500 -0.2
04/03/2011
11.59
 440,800 11.47 11.77 11.47 700 3,500 -0.1
03/03/2011
11.47
 624,270 11.82 11.94 11.41 1,200 0 0.0
02/03/2011
11.82
 1,615,120 12.35 12.35 11.77 5,500 0 0.1
01/03/2011
12.35
 708,000 12.53 12.59 12.18 5,200 0 0.1
28/02/2011
12.53
 1,061,330 12.82 13.00 12.53 300,000 0 6.6
25/02/2011
12.82
 1,122,070 12.53 13.00 12.53 174,000 0 3.7
24/02/2011
12.53
 1,412,780 12.71 12.71 12.06 343,000 35,630 6.5
23/02/2011
12.71
 1,428,150 12.18 12.77 12.35 207,290 0 4.4
22/02/2011
12.18
 1,760,140 12.77 12.77 12.18 0 123,870 -2.6
21/02/2011
12.77
 1,360,430 13.41 13.41 12.77 0 101,100 -2.2
18/02/2011
13.41
 1,459,340 14.12 14.24 13.41 8,660 1,500 0.2
17/02/2011
14.12
 1,641,130 14.35 14.41 14.00 316,650 0 7.6
16/02/2011
14.35
 1,219,980 14.77 14.82 14.35 650,000 0 16.2
15/02/2011
14.77
 1,447,790 14.47 14.77 14.30 343,690 10,000 8.2
14/02/2011
14.47
 2,182,770 14.35 14.94 14.35 832,800 0 20.7
11/02/2011
14.35
 2,301,240 13.71 14.35 13.65 598,640 3,660 14.3
10/02/2011
13.71
 369,090 13.82 13.94 13.65 20,000 20,000 0
09/02/2011
13.82
 583,450 13.82 14.12 13.82 3,240 0 0.1
08/02/2011
13.82
 253,100 13.88 13.94 13.65 26,740 0 0.6
28/01/2011
13.88
 686,340 13.82 14.06 13.82 238,650 330 5.6
27/01/2011
13.82
 864,150 13.47 13.88 13.53 82,720 0 1.9
26/01/2011
13.47
 327,480 13.35 13.53 13.35 156,930 0 3.6
25/01/2011
13.35
 647,210 13.41 13.47 13.35 333,800 0 7.6
24/01/2011
13.41
 823,820 13.30 13.71 13.30 210,130 10,000 4.6
21/01/2011
13.30
 897,250 13.12 13.65 13.12 57,370 0 1.3
20/01/2011
13.12
 289,300 13.35 13.53 13.12 13,760 0 0.3
19/01/2011
13.35
 679,770 13.41 13.65 13.18 65,780 0 1.5
18/01/2011
13.41
 558,070 13.65 13.77 13.41 27,480 6,000 0.5
17/01/2011
13.65
 473,190 13.65 14.06 13.59 3,150 0 0.1
14/01/2011
13.65
 816,140 13.18 13.77 13.06 37,950 0 0.9
13/01/2011
13.18
 502,500 13.06 13.53 12.94 9,380 0 0.2
12/01/2011
13.06
 603,840 12.65 13.24 12.77 7,550 0 0.2
11/01/2011
12.65
 1,014,560 13.30 13.30 12.65 18,940 1,600 0.4
10/01/2011
13.30
 1,129,590 13.82 13.82 13.24 35,750 0 0.8
07/01/2011
13.82
 629,020 14.00 14.24 13.82 25,000 0 0.6
06/01/2011
14.00
 800,520 14.12 14.12 13.77 8,580 10 0.2
05/01/2011
14.12
 733,110 14.65 14.65 14.12 18,490 0 0.5
04/01/2011
14.65
 825,220 14.59 14.82 14.41 13,980 0 0.3
31/12/2010
14.59
 866,920 14.53 14.71 14.41 0 0 0
30/12/2010
14.53
 1,085,090 14.59 14.71 14.35 29,060 3,630 0.6
29/12/2010
14.59
 1,466,110 15.06 15.24 14.59 3,550 0 0.1
28/12/2010
15.06
 1,364,500 14.41 15.12 14.47 5,670 0 0.1
27/12/2010
14.41
 816,450 14.18 14.47 14.12 10,690 8,340 0.1
24/12/2010
14.18
 2,554,400 13.53 14.18 13.53 21,190 35,000 -0.3
23/12/2010
13.53
 1,318,280 14.00 14.00 13.47 32,810 0 0.8
22/12/2010
14.00
 1,059,830 14.59 14.71 14.00 31,890 2,000 0.7
21/12/2010
14.59
 1,097,200 14.71 15.00 14.06 118,280 200 2.9
20/12/2010
14.71
 1,365,820 14.82 15.35 14.71 15,360 6,000 0.2
17/12/2010
14.82
 1,992,410 14.12 14.82 14.12 6,680 2,000 0.1
16/12/2010
14.12
 2,537,000 14.82 14.82 14.12 17,340 0 0.4
15/12/2010
14.82
 2,727,670 14.71 15.41 14.82 56,780 10,000 1.2
14/12/2010
14.71
 4,292,310 15.06 15.77 14.53 43,100 730 1.1
13/12/2010
15.06
 202,620 14.35 15.06 15.06 0 20 -0.0
10/12/2010
14.35
 1,841,790 13.71 14.35 14.00 14,650 0 0.4
09/12/2010
13.71
 1,907,900 13.06 13.71 12.47 0 10,080 -0.2
08/12/2010
13.06
 3,014,000 13.71 14.12 13.06 0 5,040 -0.1
07/12/2010
13.71
 4,944,670 13.71 14.35 13.71 44,750 0 1.1
06/12/2010
13.71
 1,822,580 13.06 13.71 13.53 13,870 0 0.3
03/12/2010
13.06
 170,060 12.47 13.06 13.06 0 0 0
02/12/2010
12.47
 1,262,530 11.88 12.47 11.59 40 2,000 -0.0
01/12/2010: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2010
11.88
 1,791,990 11.35 11.88 11.18 14,210 10,000 0.1
30/11/2010
11.35
 2,324,780 10.84 11.35 11.24 10,210 5,000 0.1
29/11/2010
10.84
 583,300 10.32 10.84 10.04 50,540 0 0.9
26/11/2010
10.32
 810,440 10.04 10.44 10.09 10 0 0.0
25/11/2010
10.04
 1,091,820 9.58 10.04 9.58 12,470 0 0.2
24/11/2010
9.58
 521,730 9.63 9.75 9.46 30,480 0 0.5
23/11/2010
9.63
 419,260 9.46 9.81 9.46 50,980 0 0.9
22/11/2010
9.46
 571,140 9.81 9.81 9.35 16,120 0 0.3
19/11/2010
9.81
 381,610 9.92 9.98 9.81 31,960 0 0.6
18/11/2010
9.92
 372,420 9.69 10.09 9.69 8,010 0 0.1
17/11/2010
9.69
 225,380 9.69 9.98 9.58 0 28,730 -0.5
16/11/2010
9.69
 498,640 9.69 9.69 9.35 14,780 0 0.2
15/11/2010
9.69
 495,800 9.92 10.04 9.63 5,000 0 0.1
12/11/2010
9.92
 1,028,960 10.38 10.38 9.86 25,300 0 0.4
11/11/2010
10.38
 490,100 10.84 10.90 10.38 5,700 0 0.1
10/11/2010
10.84
 384,640 10.95 11.01 10.78 15,950 4,500 0.2
09/11/2010
10.95
 460,140 11.35 11.35 10.95 10,640 0 0.2
08/11/2010
11.35
 399,260 11.53 11.53 11.30 10,000 7,370 0.1
05/11/2010
11.53
 475,230 11.24 11.70 11.35 20,950 0 0.4
04/11/2010
11.24
 547,200 11.12 11.35 11.07 7,570 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |