CTCP Đầu tư và Kinh doanh Nhà (itc)

8.87
-0.18
(-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
(2026-08-12) 		-1.30 -12.56% 967,000 0 0
8.87
10.40
8.87
2 tháng
(2026-07-13) 		-2.35 -20.61% 2,806,500 -3,771 0
8.87
11.40
8.87
3 tháng
(2026-06-15) 		-3.15 -25.82% 4,347,900 -4,497 0
8.87
12.20
8.87
6 tháng
(2026-03-16) 		-2.15 -19.20% 12,691,200 -4,497 0
8.87
13.10
8.87
12 tháng
(2025-09-16) 		-7.05 -43.79% 34,808,300 -4,497 0
8.87
16.40
8.87
24 tháng
(2024-09-23) 		-2.25 -19.91% 180,648,400 -45,907 -0.5
8.87
18
8.87
36 tháng
(2023-09-27) 		-1.90 -17.35% 319,484,900 -47,907 -0.5
8.31
18
8.87
60 tháng
(2021-10-07) 		-4.38 -32.61% 762,095,300 -234,324 -4.9
5.54
24.36
8.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |