CTCP Đầu tư và Kinh doanh Nhà (itc)

12.85
-0.30
(-2.28%)
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)
13/11/2024
10.85
 184,000 11 11 10.75 0 0 0
12/11/2024
11
 598,500 10.80 11.15 10.75 0 0 0
11/11/2024
10.70
 223,100 10.80 10.85 10.65 0 0 0
08/11/2024
10.90
 50,200 11 11 10.80 0 0 0
07/11/2024
10.90
 214,000 10.95 11.10 10.90 0 0 0
06/11/2024
10.90
 87,900 10.90 10.95 10.75 0 0 0
05/11/2024
10.85
 81,900 10.90 10.95 10.75 0 0 0
04/11/2024
10.85
 148,400 10.75 10.95 10.75 0 0 0
01/11/2024
10.90
 101,400 10.95 11.05 10.85 0 500 -0.0
31/10/2024
11
 150,900 10.90 11 10.80 0 0 0
30/10/2024
10.85
 140,400 10.85 10.95 10.70 0 0 0
29/10/2024
10.80
 114,100 10.90 11 10.80 0 0 0
28/10/2024
10.90
 108,200 10.85 11 10.55 0 0 0
25/10/2024
10.85
 217,400 11 11.20 10.85 0 0 0
24/10/2024
11.10
 79,400 11.15 11.15 10.90 0 500 -0.0
23/10/2024
11.10
 231,500 10.95 11.15 10.80 0 0 0
22/10/2024
10.90
 166,700 10.80 11 10.80 0 0 0
21/10/2024
10.80
 132,200 10.90 10.95 10.80 0 0 0
18/10/2024
10.90
 89,200 11.10 11.10 10.90 0 0 0
17/10/2024
11
 210,800 10.95 11.05 10.75 0 0 0
16/10/2024
10.85
 105,700 10.85 10.95 10.75 0 0 0
15/10/2024
10.85
 201,400 10.95 11.05 10.75 0 0 0
14/10/2024
10.95
 141,300 10.95 11.10 10.85 0 500 -0.0
11/10/2024
10.90
 114,000 10.95 11 10.85 0 0 0
10/10/2024
10.95
 116,000 11.10 11.15 10.85 0 0 0
09/10/2024
11.05
 155,600 10.85 11.10 10.80 0 300 -0.0
08/10/2024
10.80
 182,000 10.90 10.95 10.80 0 100 -0.0
07/10/2024
10.85
 88,100 10.85 10.90 10.85 0 0 0
04/10/2024
10.80
 283,200 11 11 10.80 0 0 0
03/10/2024
10.95
 398,600 11.30 11.30 10.90 0 0 0
02/10/2024
11.15
 409,600 11.20 11.25 11.10 0 0 0
01/10/2024
11.25
 336,000 11.25 11.40 11.20 0 0 0
30/09/2024
11.20
 337,700 11.35 11.40 11.20 0 0 0
27/09/2024
11.35
 531,900 11.60 11.65 11.25 0 0 0
26/09/2024
11.50
 638,000 11.60 11.65 11.40 0 500 -0.0
25/09/2024
11.50
 371,000 11.30 11.55 11.30 0 600 -0.0
24/09/2024
11.30
 327,700 11.25 11.40 11.25 0 0 0
23/09/2024
11.30
 338,800 11.55 11.55 11.30 0 0 0
20/09/2024
11.50
 426,300 11.45 11.60 11.40 0 900 -0.0
19/09/2024
11.40
 250,500 11.50 11.50 11.35 0 0 0
18/09/2024
11.40
 342,400 11.40 11.50 11.30 0 0 0
17/09/2024
11.40
 203,800 11.40 11.40 11.10 0 0 0
16/09/2024
11.20
 196,900 11.30 11.40 11.15 0 0 0
13/09/2024
11.40
 192,700 11.40 11.40 11.25 0 0 0
12/09/2024
11.40
 221,500 11.50 11.50 11.20 0 0 0
11/09/2024
11.50
 459,700 11.45 11.50 11.20 0 0 0
10/09/2024
11.40
 332,600 11.60 11.60 11.30 0 0 0
09/09/2024
11.45
 182,100 11.50 11.70 11.35 0 0 0
06/09/2024
11.50
 258,200 11.50 11.55 11.35 0 0 0
05/09/2024
11.45
 398,400 11.50 11.70 11.40 0 400 -0.0
04/09/2024
11.50
 225,500 11.40 11.65 11.20 0 0 0
30/08/2024
11.45
 164,400 11.40 11.45 11.20 0 0 0
29/08/2024
11.45
 234,900 11.60 11.60 11.30 0 0 0
28/08/2024
11.50
 315,600 11.75 11.75 11.40 0 400 -0.0
27/08/2024
11.65
 653,900 11.50 11.85 11.45 0 0 0
26/08/2024
11.45
 1,012,300 11.70 11.85 11.45 0 0 0
23/08/2024
11.50
 852,000 11.25 11.55 11.20 0 100 -0.0
22/08/2024
11.25
 515,200 11.25 11.35 11.05 0 0 0
21/08/2024
11.25
 231,000 11.35 11.40 11.10 0 100 -0.0
20/08/2024
11.35
 614,200 11.10 11.60 11.05 0 0 0
19/08/2024
11.15
 255,500 11.40 11.40 11.15 0 0 0
16/08/2024
11.25
 625,900 10.65 11.25 10.65 0 0 0
15/08/2024
10.55
 208,600 10.80 10.80 10.30 0 0 0
14/08/2024
10.80
 207,000 10.80 11.05 10.75 0 0 0
13/08/2024
10.75
 275,800 10.60 10.95 10.55 0 0 0
12/08/2024
10.60
 245,400 10.65 10.70 10.55 0 0 0
09/08/2024
10.70
 203,600 10.65 10.75 10.50 0 0 0
08/08/2024
10.50
 293,800 10.60 10.75 10.40 0 0 0
07/08/2024
10.60
 401,800 10.60 10.70 10.40 0 0 0
06/08/2024
10.60
 386,900 10.45 10.60 10.15 0 0 0
05/08/2024
10.35
 1,252,900 11 11.05 10.35 0 0 0
02/08/2024
11.10
 516,100 11.05 11.15 10.80 0 0 0
01/08/2024
11.05
 971,200 11.70 11.70 10.90 0 0 0
31/07/2024
11.60
 554,000 11.70 11.90 11.55 0 0 0
30/07/2024
11.65
 1,141,000 12.20 12.25 11.55 0 0 0
29/07/2024
12.20
 560,100 12.50 12.50 12.05 0 0 0
26/07/2024
12.20
 1,144,500 11.80 12.25 11.75 0 0 0
25/07/2024
11.80
 527,700 11.80 11.90 11.60 0 0 0
24/07/2024
11.85
 815,900 11.15 11.90 11.05 0 0 0
23/07/2024
11.15
 523,600 11.15 11.40 11.10 0 0 0
22/07/2024
11.10
 1,196,800 11 11.55 10.95 0 0 0
19/07/2024
11.05
 494,800 11.40 11.40 11.05 0 0 0
18/07/2024
11.40
 703,900 11.25 11.40 11 0 0 0
17/07/2024
11.40
 1,392,400 12 12.10 11.15 0 0 0
16/07/2024
11.95
 697,300 12 12.35 11.90 0 0 0
15/07/2024
12
 487,500 12.10 12.10 11.85 0 0 0
12/07/2024
12.10
 683,700 12.20 12.30 11.95 0 0 0
11/07/2024
12.15
 694,600 12.60 12.80 12.10 0 0 0
10/07/2024
12.50
 1,185,500 12 12.50 11.85 0 0 0
09/07/2024
11.95
 732,100 11.85 12.05 11.75 0 0 0
08/07/2024
11.85
 1,190,000 12.05 12.15 11.70 0 0 0
05/07/2024
12.10
 525,000 11.90 12.15 11.85 0 0 0
04/07/2024
11.90
 777,500 12.10 12.20 11.80 0 0 0
03/07/2024
12.05
 475,600 12.35 12.35 12.05 0 0 0
02/07/2024
12.25
 956,700 12 12.25 11.80 0 0 0
01/07/2024
12
 706,500 11.50 12 11.45 0 0 0
28/06/2024
11.45
 854,300 11.70 12 11.30 0 0 0
27/06/2024
11.65
 1,128,400 11.95 12 11.50 0 0 0
26/06/2024
12
 1,011,900 11.95 12.30 11.75 0 0 0
25/06/2024
11.85
 621,400 12.15 12.60 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |