CTCP Đầu tư và Kinh doanh Nhà (itc)

12.30
-0.25
(-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
(2026-03-30) 		0.60 5.02% 2,191,200 0 0
11.35
12.55
12.30
2 tháng
(2026-03-02) 		1.05 9.13% 6,683,300 0 0
10.45
12.55
12.30
3 tháng
(2026-01-29) 		-0.45 -3.46% 9,025,400 0 0
10.45
13
12.30
6 tháng
(2025-10-31) 		-1.65 -11.62% 17,576,500 0 0
10.45
15.40
12.30
12 tháng
(2025-05-05) 		2.59 26% 118,701,300 0 0
9.96
18
12.30
24 tháng
(2024-05-09) 		2.35 23.04% 229,417,700 -43,310 -0.5
8.91
18
12.30
36 tháng
(2023-05-15) 		1.85 17.29% 402,507,700 -49,910 -0.6
8.31
18
12.30
60 tháng
(2021-05-25) 		0.65 5.45% 768,096,900 -182,227 -4.3
5.54
24.36
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
9.99
 163,900 9.97 10 9.94 0 0 0
13/02/2025
9.92
 551,300 10 10.05 9.91 0 0 0
12/02/2025
10
 206,900 10.10 10.10 10 0 0 0
11/02/2025
10.10
 446,800 10.15 10.20 9.97 0 0 0
10/02/2025
10.10
 421,600 10.25 10.30 10.05 0 0 0
07/02/2025
10.30
 392,000 10.30 10.35 10.25 0 0 0
06/02/2025
10.25
 488,400 10.45 10.45 10.25 0 0 0
05/02/2025
10.40
 463,000 10.35 10.70 10.25 0 0 0
04/02/2025
10.30
 299,400 10.15 10.30 10.15 0 0 0
03/02/2025
10.20
 137,100 10.10 10.25 10.10 0 0 0
24/01/2025
10.25
 246,900 10.30 10.30 10.15 0 0 0
23/01/2025
10.30
 266,500 10.25 10.35 10.15 0 0 0
22/01/2025
10.30
 702,100 10.25 10.35 10.15 0 0 0
21/01/2025
10.20
 274,200 10.45 10.45 10.20 0 0 0
20/01/2025
10.40
 139,600 10.40 10.50 10.40 0 0 0
17/01/2025
10.45
 144,800 10.40 10.60 10.35 0 0 0
16/01/2025
10.30
 116,000 10.45 10.50 10.30 0 0 0
15/01/2025
10.40
 147,400 10.25 10.40 10.15 0 0 0
14/01/2025
10.20
 248,700 10.30 10.30 10.10 0 0 0
13/01/2025
10.30
 220,200 10.45 10.45 10.20 0 0 0
10/01/2025
10.30
 287,700 10.55 10.55 10.30 0 0 0
09/01/2025
10.45
 145,800 10.55 10.60 10.45 0 0 0
08/01/2025
10.50
 157,000 10.50 10.60 10.45 0 0 0
07/01/2025
10.50
 380,100 10.60 10.70 10.40 0 0 0
06/01/2025
10.60
 308,300 10.80 10.95 10.40 0 0 0
03/01/2025
10.80
 217,100 11.10 11.10 10.80 0 0 0
02/01/2025
11
 107,000 10.90 11.05 10.85 0 0 0
31/12/2024
10.90
 155,200 11.10 11.10 10.90 0 0 0
30/12/2024
11
 253,100 11.20 11.20 10.95 0 0 0
27/12/2024
11.15
 352,100 11.45 11.45 11 0 24,626 -0.3
26/12/2024
11.45
 1,373,400 10.90 11.60 10.80 0 0 0
25/12/2024
10.85
 393,900 10.65 10.90 10.65 0 0 0
24/12/2024
10.70
 241,300 10.80 10.80 10.65 0 0 0
23/12/2024
10.80
 260,000 10.70 10.85 10.70 0 8,500 -0.1
20/12/2024
10.70
 272,600 10.60 10.70 10.60 0 0 0
19/12/2024
10.60
 377,700 10.60 10.65 10.55 0 0 0
18/12/2024
10.70
 169,900 10.65 10.80 10.65 0 0 0
17/12/2024
10.70
 194,800 10.75 10.85 10.65 0 88 -0.0
16/12/2024
10.70
 123,900 10.85 10.85 10.65 0 0 0
13/12/2024
10.75
 254,900 10.80 10.90 10.70 0 0 0
12/12/2024
10.90
 191,300 11 11.15 10.90 0 500 -0.0
11/12/2024
11
 285,800 11.20 11.25 11 0 400 -0.0
10/12/2024
11.15
 592,300 10.95 11.30 10.95 0 1,000 -0.0
09/12/2024
10.95
 795,600 10.75 11.15 10.70 0 600 -0.0
06/12/2024
10.75
 91,300 10.85 10.85 10.65 0 0 0
05/12/2024
10.85
 277,500 10.55 10.85 10.50 0 500 -0.0
04/12/2024
10.50
 157,600 10.60 10.60 10.45 0 0 0
03/12/2024
10.60
 125,000 10.60 10.65 10.50 0 0 0
02/12/2024
10.60
 155,900 10.65 10.65 10.50 0 0 0
29/11/2024
10.60
 230,500 10.75 10.75 10.50 0 0 0
28/11/2024
10.70
 97,500 10.75 10.85 10.70 0 0 0
27/11/2024
10.75
 99,700 10.80 10.80 10.70 0 0 0
26/11/2024
10.80
 167,200 10.70 10.90 10.70 0 500 -0.0
25/11/2024
10.70
 73,000 10.65 10.75 10.65 0 500 -0.0
22/11/2024
10.65
 172,100 10.85 10.85 10.65 0 0 0
21/11/2024
10.85
 39,600 10.75 10.90 10.70 0 0 0
20/11/2024
10.90
 759,300 10.55 10.95 10.45 0 0 0
19/11/2024
10.55
 218,900 10.50 10.65 10.30 0 0 0
18/11/2024
10.45
 511,900 10.60 10.60 10.30 0 0 0
15/11/2024
10.55
 137,800 10.70 10.70 10.55 0 0 0
14/11/2024
10.70
 165,400 10.80 10.95 10.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |