CTCP Đầu tư và Kinh doanh Nhà (itc)

14.25
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
(2025-11-04) 		-0.20 -1.42% 4,058,200 0 0
13.90
15.40
14.25
2 tháng
(2025-10-06) 		-0.60 -4.14% 9,072,800 0 0
13.30
15.40
14.25
3 tháng
(2025-09-05) 		-2 -12.58% 14,385,200 0 0
13.30
16.40
14.25
6 tháng
(2025-06-09) 		-0.75 -5.12% 80,311,000 0 0
13.30
18
14.25
12 tháng
(2024-12-09) 		2.95 26.94% 146,615,800 -36,910 -0.4
8.91
18
14.25
24 tháng
(2023-12-15) 		3.85 38.31% 278,285,500 -43,310 -0.5
8.91
18
14.25
36 tháng
(2022-12-20) 		6.24 81.46% 429,214,500 -64,494 -0.9
6.56
18
14.25
60 tháng
(2020-12-30) 		1.21 9.57% 761,730,840 -188,727 -4.5
5.54
24.36
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2010
11.12
 370,190 11.24 11.35 11.07 15,960 3,000 0.3
02/11/2010
11.24
 421,230 11.58 11.58 11.18 2,000 0 0.0
01/11/2010
11.58
 266,490 11.58 11.81 11.47 16,460 0 0.3
29/10/2010
11.58
 199,980 11.53 11.64 11.47 0 0 0
28/10/2010
11.53
 199,180 11.70 11.76 11.47 0 0 0
27/10/2010
11.70
 386,340 12.10 12.10 11.70 14,080 0 0.3
26/10/2010
12.10
 1,124,750 11.64 12.21 11.87 4,000 0 0.1
25/10/2010
11.64
 574,800 11.24 11.70 11.07 0 0 0
22/10/2010
11.24
 323,920 11.12 11.24 11.07 22,380 1,000 0.4
21/10/2010
11.12
 576,510 11.35 11.70 11.12 15,960 0 0.3
20/10/2010
11.35
 1,271,220 11.93 11.93 11.35 4,100 3,000 0.0
19/10/2010
11.93
 615,200 12.39 12.50 11.87 18,490 0 0.4
18/10/2010
12.39
 196,120 12.50 12.56 12.33 1,000 0 0.0
15/10/2010
12.50
 149,350 12.50 12.50 12.39 32,190 0 0.7
14/10/2010
12.50
 238,090 12.56 12.67 12.50 7,400 0 0.2
13/10/2010
12.56
 305,360 12.44 12.56 12.44 21,580 0 0.5
12/10/2010
12.44
 929,510 12.79 12.79 12.44 0 1,250 -0.0
11/10/2010
12.79
 234,030 12.84 12.90 12.62 0 25,040 -0.6
08/10/2010
12.84
 494,930 12.90 13.07 12.79 21,990 0 0.5
07/10/2010
12.90
 657,810 13.13 13.36 12.90 46,520 0 1.1
06/10/2010
13.13
 873,200 12.79 13.42 12.90 62,800 0 1.4
05/10/2010
12.79
 545,070 12.62 12.79 12.33 42,940 56,320 -0.3
04/10/2010
12.62
 1,420,390 13.25 13.25 12.62 70,540 1,000 1.5
01/10/2010
13.25
 257,400 13.36 13.53 13.25 49,820 5,000 1.0
30/09/2010
13.36
 556,000 13.48 13.48 13.19 38,680 70,510 -0.7
29/09/2010
13.48
 538,540 13.76 13.82 13.48 12,750 0 0.3
28/09/2010
13.76
 370,070 13.70 14.11 13.76 14,450 0 0.3
27/09/2010
13.70
 262,130 13.88 14.05 13.70 1,620 0 0.0
24/09/2010
13.88
 350,060 13.82 13.99 13.76 0 62,560 -1.5
23/09/2010
13.82
 1,755,280 14.05 14.05 13.59 17,300 0 0.4
22/09/2010
14.05
 673,950 14.22 14.39 13.99 10,320 0 0.3
21/09/2010
14.22
 697,940 14.62 14.62 14.22 0 70,400 -1.7
20/09/2010
14.62
 596,110 14.45 14.91 14.45 11,300 3,100 0.2
17/09/2010
14.45
 1,340,130 13.76 14.45 14.11 3,790 0 0.1
16/09/2010
13.76
 676,610 13.82 13.88 13.65 5,520 80,000 -1.8
15/09/2010
13.82
 682,310 14.11 14.16 13.70 18,040 180,000 -3.9

Chính sách bảo mật | Điều khoản sử dụng |