CTCP Đầu tư và Kinh doanh Nhà (itc)

12.20
-0.20
(-1.61%)
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
(2026-05-13) 		0.40 3.33% 3,656,900 0 0
11.95
13.10
12.20
2 tháng
(2026-04-13) 		0.10 0.81% 5,520,000 0 0
11.75
13.10
12.20
3 tháng
(2026-03-16) 		1.20 10.71% 8,271,200 0 0
10.45
13.10
12.20
6 tháng
(2025-12-15) 		-1.10 -8.15% 16,902,100 0 0
10.45
14
12.20
12 tháng
(2025-06-17) 		-1.75 -12.37% 90,571,100 0 0
10.45
18
12.20
24 tháng
(2024-06-24) 		0.25 2.06% 216,784,000 -43,310 -0.5
8.91
18
12.20
36 tháng
(2023-06-28) 		-0.10 -0.80% 373,674,400 -44,410 -0.5
8.31
18
12.20
60 tháng
(2021-07-08) 		1.08 9.52% 770,906,400 -198,227 -4.6
5.54
24.36
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
12.05
 1,107,800 11.70 12.15 11.70 0 0 0
26/03/2025
11.80
 772,100 11.70 12.30 11.70 0 0 0
25/03/2025
11.70
 480,000 11.80 11.80 11.55 0 0 0
24/03/2025
11.75
 600,600 11.75 11.85 11.45 0 0 0
21/03/2025
11.65
 445,900 11.45 11.70 11.45 0 0 0
20/03/2025
11.40
 634,900 11.80 11.80 11.30 0 0 0
19/03/2025
11.65
 1,602,900 11.25 11.95 11.05 0 0 0
18/03/2025
11.25
 715,000 11.25 11.45 11.05 0 84 -0.0
17/03/2025
11.30
 952,400 10.90 11.30 10.80 0 0 0
14/03/2025
10.85
 625,500 10.95 11 10.65 0 0 0
13/03/2025
10.85
 1,025,400 11.10 11.35 10.75 0 0 0
12/03/2025
11.10
 1,268,200 11.10 11.50 11.10 0 0 0
11/03/2025
11.05
 747,300 10.90 11.10 10.80 0 0 0
10/03/2025
11
 2,322,600 10.50 11 10.45 0 0 0
07/03/2025
10.30
 224,700 10.30 10.50 10.30 0 0 0
06/03/2025
10.30
 180,600 10.20 10.30 10.20 0 0 0
05/03/2025
10.20
 301,400 10.40 10.40 10.20 0 0 0
04/03/2025
10.40
 182,500 10.45 10.50 10.30 0 0 0
03/03/2025
10.45
 206,400 10.50 10.60 10.40 0 0 0
28/02/2025
10.45
 789,700 10.30 10.55 10.25 0 0 0
27/02/2025
10.25
 272,900 10.25 10.30 10.15 0 0 0
26/02/2025
10.25
 166,700 10.30 10.30 10.20 0 0 0
25/02/2025
10.30
 336,300 10.30 10.35 10.25 0 0 0
24/02/2025
10.20
 157,500 10.30 10.30 10.15 0 0 0
21/02/2025
10.30
 174,600 10.30 10.35 10.15 0 0 0
20/02/2025
10.30
 164,300 10.35 10.40 10.25 0 0 0
19/02/2025
10.30
 325,000 10.25 10.35 10.15 0 0 0
18/02/2025
10.20
 165,100 10.15 10.30 10.10 0 0 0
17/02/2025
10.15
 221,700 9.99 10.15 9.98 0 1,112 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |