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)
20/04/2010
20.60
 378,020 21.18 21.18 20.60 3,300 22,780 -1.8
19/04/2010
21.18
 623,630 21.06 21.41 21.06 2,800 2,860 -0.0
16/04/2010
21.06
 586,820 20.83 21.64 21.06 550 0 0.1
15/04/2010
20.83
 490,210 20.60 21.06 20.60 11,110 0 1.0
14/04/2010
20.60
 203,200 20.72 20.83 20.60 1,810 0 0.2
13/04/2010
20.72
 254,020 20.95 21.18 20.72 1,590 4,990 -0.3
12/04/2010
20.95
 330,340 21.18 21.29 20.83 41,500 0 3.8
09/04/2010
21.18
 712,820 20.48 21.18 20.48 1,090 5,000 -0.4
08/04/2010
20.48
 468,440 20.37 20.72 20.37 7,070 0 0.6
07/04/2010
20.37
 207,230 20.37 20.48 20.14 1,900 0 0.2
06/04/2010
20.37
 264,920 20.25 20.60 20.25 10,180 0 0.9
05/04/2010
20.25
 293,670 20.02 20.48 20.14 9,270 0 0.8
02/04/2010
20.02
 275,250 19.91 20.37 19.91 9,330 0 0.8
01/04/2010
19.91
 488,350 19.67 20.48 19.33 14,910 1,480 1.1
31/03/2010
19.67
 403,400 20.25 20.37 19.67 1,120 0 0.1
30/03/2010
20.25
 269,140 20.72 20.72 20.25 100 0 0.0
29/03/2010
20.72
 225,080 20.83 21.06 20.72 350 0 0.0
26/03/2010
20.83
 435,930 20.95 21.18 20.60 1,400 20,920 -1.8
25/03/2010
20.95
 540,970 21.64 21.64 20.83 200 1,740 -0.1
24/03/2010
21.64
 338,910 21.29 21.64 21.29 1,110 0 0.1
23/03/2010
21.29
 530,180 21.76 21.76 21.29 0 0 0
22/03/2010
21.76
 345,560 22.22 22.22 21.76 0 0 0
19/03/2010
22.22
 864,410 21.87 22.22 21.76 300,220 0 28.7
18/03/2010
21.87
 766,600 21.29 21.87 21.18 0 6,230 -0.6
17/03/2010
21.29
 647,270 21.53 22.10 21.29 280 0 0.0
16/03/2010
21.53
 1,003,340 22.45 22.45 21.53 0 44,320 -4.2
15/03/2010
22.45
 627,420 22.22 22.68 22.22 150 2,100 -0.2
12/03/2010
22.22
 758,430 21.53 22.34 21.53 4,410 500 0.4
11/03/2010
21.53
 316,560 21.41 21.64 21.41 0 18,500 -1.7
10/03/2010
21.41
 419,750 21.64 21.76 21.41 90 0 0.0
09/03/2010
21.64
 485,490 21.53 21.76 21.29 500 20,120 -1.8
08/03/2010
21.53
 629,380 21.06 21.64 21.18 0 2,000 -0.2
05/03/2010
21.06
 462,670 20.48 21.06 20.60 0 0 0
04/03/2010
20.48
 573,710 20.48 21.29 20.48 450 67,310 -6.0
03/03/2010
20.48
 312,700 20.25 20.60 20.25 1,370 0 0.1
02/03/2010
20.25
 568,050 20.37 20.60 20.25 0 6,850 -0.6
01/03/2010
20.37
 285,170 20.14 20.48 20.25 11,890 0 1.0
26/02/2010
20.14
 364,760 20.02 20.25 19.91 52,330 0 4.6
25/02/2010
20.02
 517,620 20.37 20.60 20.02 2,260 159,290 -13.9
24/02/2010
20.37
 1,074,390 19.44 20.37 19.33 58,800 81,000 -1.9
23/02/2010
19.44
 544,020 19.91 19.91 19.33 260 59,970 -5.1
22/02/2010
19.91
 219,020 20.02 20.14 19.91 0 0 0
12/02/2010
20.02
 378,770 19.79 20.14 19.67 2,000 37,090 -3.0
11/02/2010
19.79
 307,590 19.10 20.02 18.98 2,000 0 0.2
10/02/2010
19.10
 310,510 18.86 19.21 18.86 22,430 1,000 1.7
09/02/2010
18.86
 329,260 19.33 19.33 18.86 0 500 -0.0
08/02/2010
19.33
 546,900 19.67 19.67 18.98 860 500 0.0
05/02/2010
19.67
 716,310 20.14 20.25 19.44 105,180 58,000 4.0
04/02/2010
20.14
 571,520 19.44 20.37 19.44 1,500 0 0.1
03/02/2010
19.44
 261,860 19.10 19.44 19.10 1,100 400 0.1
02/02/2010
19.10
 378,970 19.21 19.44 18.98 0 0 0
01/02/2010
19.21
 946,460 18.40 19.21 18.52 500 0 0.0
29/01/2010
18.40
 408,370 18.17 18.52 17.82 0 0 0
28/01/2010
18.17
 336,510 18.63 18.63 17.94 0 4,150 -0.3
27/01/2010
18.63
 827,770 18.86 19.33 18.40 11,000 1,080 0.8
26/01/2010
18.86
 116,160 18.05 18.86 18.86 0 0 0
25/01/2010
18.05
 321,960 18.05 18.05 17.71 0 0 0
22/01/2010
18.05
 597,540 18.05 18.29 17.59 1,280 0 0.1
21/01/2010
18.05
 993,010 18.98 19.10 18.05 6,430 7,000 -0.0
20/01/2010
18.98
 411,340 19.79 19.91 18.98 0 0 0
19/01/2010
19.79
 598,530 19.67 20.14 19.56 300 1,510 -0.1
18/01/2010
19.67
 795,520 20.60 20.60 19.67 10,000 0 0.9
15/01/2010
20.60
 592,000 21.29 21.29 20.48 9,400 30,600 -1.9
14/01/2010
21.29
 634,400 21.53 21.76 21.06 7,860 53,000 -4.2
13/01/2010
21.53
 939,440 20.60 21.53 19.67 2,020 60,000 -5.3
12/01/2010
20.60
 847,080 21.64 21.76 20.60 850 0 0.1
11/01/2010
21.64
 857,780 21.53 22.22 21.06 200 100 0.0
08/01/2010
21.53
 3,550,560 22.10 23.15 21.53 20,250 1,136,010 -111.6
07/01/2010
22.10
 221,090 21.06 22.10 22.10 0 114,000 -10.9
06/01/2010
21.06
 1,133,870 20.14 21.06 20.14 9,870 200,000 -16.8
05/01/2010
20.14
 698,760 19.21 20.14 19.67 400 100,000 -8.7
04/01/2010
19.21
 508,670 18.40 19.21 19.21 0 250,000 -20.8
31/12/2009
18.40
 788,240 18.29 18.98 18.29 800 175,000 0
30/12/2009
18.29
 1,307,240 17.94 18.75 18.05 900 200,000 0
29/12/2009
17.94
 117,510 17.13 17.94 17.94 0 23,520 0
28/12/2009
17.13
 728,030 16.32 17.13 16.66 0 2,000 0
25/12/2009
16.32
 230,190 15.62 16.32 16.09 1,900 0 0
24/12/2009
15.62
 304,490 15.16 15.62 14.81 10 0 0
23/12/2009
15.16
 229,850 15.16 15.51 14.93 0 0 0
22/12/2009
15.16
 213,240 15.51 15.85 14.93 0 1,800 0
21/12/2009
15.51
 201,810 14.81 15.51 14.81 0 0 0
18/12/2009
14.81
 209,940 14.12 14.81 14.12 2,500 0 0
17/12/2009
14.12
 285,380 14.23 14.23 13.54 2,310 1,000 0
16/12/2009
14.23
 124,070 14.93 14.93 14.23 2,700 0 0
15/12/2009
14.93
 179,010 15.28 15.62 14.81 0 0 0
14/12/2009
15.28
 410,800 14.58 15.28 14.58 80 0 0
11/12/2009
14.58
 324,530 15.28 15.28 14.58 30,000 1,000 0
10/12/2009
15.28
 394,320 15.97 16.43 15.28 0 400 0
09/12/2009
15.97
 332,840 16.78 16.78 15.97 10,670 0 0
08/12/2009
16.78
 295,040 17.48 17.48 16.78 0 0 0
07/12/2009
17.48
 199,210 17.13 17.48 16.90 0 0 0
04/12/2009
17.13
 307,180 16.66 17.48 16.66 10,000 300 0
03/12/2009
16.66
 240,390 17.13 17.24 16.32 400 0 0
02/12/2009
17.13
 329,960 17.94 17.94 17.13 8,190 500 0
01/12/2009
17.94
 348,700 18.05 18.29 17.71 120 0 0
30/11/2009
18.05
 334,120 17.48 18.17 17.24 12,660 0 0
27/11/2009
17.48
 506,230 16.66 17.48 15.85 21,010 350 0
26/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2009
16.66
 236,250 17.48 17.48 16.66 0 1,200 0
25/11/2009
17.48
 609,420 18.39 18.39 17.48 1,580 0 0
24/11/2009
18.39
 349,010 19.07 19.30 18.27 300 600 0

Chính sách bảo mật | Điều khoản sử dụng |