CTCP Đầu tư và Kinh doanh Nhà (itc)

11
0.10
(0.92%)
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
(2026-02-11) 		-0.65 -5.63% 3,463,000 0 0
10.60
12.10
11
2 tháng
(2026-01-12) 		-2.65 -19.56% 6,954,000 0 0
10.60
13.80
11
3 tháng
(2025-12-15) 		-2.60 -19.26% 8,498,000 0 0
10.60
14
11
6 tháng
(2025-09-15) 		-5.20 -32.30% 22,216,500 0 0
10.60
16.40
11
12 tháng
(2025-03-18) 		-0.35 -3.11% 131,158,900 -84 -0.0
8.91
18
11
24 tháng
(2024-03-25) 		-0.70 -6.03% 247,000,100 -43,310 -0.5
8.91
18
11
36 tháng
(2023-03-29) 		3.17 41.01% 421,919,800 -64,415 -0.8
7.73
18
11
60 tháng
(2021-04-08) 		-3.31 -23.32% 765,502,100 -185,627 -4.4
5.54
24.36
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2010
17.26
 349,680 17.54 17.65 16.69 5,000 3,490 0.0
21/07/2010
17.54
 159,830 17.71 17.71 17.54 0 0 0
20/07/2010
17.71
 258,690 17.99 18.05 17.71 0 10,570 -0.3
19/07/2010
17.99
 197,590 17.99 18.05 17.94 14,970 0 0.5
16/07/2010
17.99
 213,540 18.05 18.39 17.88 15,020 0 0.5
15/07/2010
18.05
 116,940 18.39 18.39 18.05 0 0 0
14/07/2010
18.39
 270,930 18.90 18.90 18.27 400 0 0.0
13/07/2010
18.90
 417,760 18.05 18.90 18.16 14,140 20,000 -0.1
12/07/2010
18.05
 221,890 17.60 18.11 17.60 0 4,990 -0.2
09/07/2010
17.60
 161,980 17.65 17.94 17.60 0 0 0
08/07/2010
17.65
 127,140 17.60 17.99 17.60 0 0 0
07/07/2010
17.60
 275,470 17.94 18.33 17.60 1,500 3,400 -0.1
06/07/2010
17.94
 365,330 18.39 18.44 17.82 100 0 0.0
05/07/2010
18.39
 377,960 18.61 18.67 18.39 39,610 0 1.3
02/07/2010
18.61
 331,860 18.95 18.95 18.44 0 5,440 -0.2
01/07/2010
18.95
 374,450 19.80 19.80 18.90 10 0 0.0
30/06/2010
19.80
 842,240 19.58 20.37 19.24 17,860 0 0.6
29/06/2010
19.58
 1,043,010 18.67 19.58 18.95 0 300 -0.0
28/06/2010
18.67
 903,490 17.82 18.67 17.26 1,000 0 0.0
25/06/2010
17.82
 257,040 18.11 18.11 17.82 0 16,700 -0.5
24/06/2010
18.11
 119,060 18.27 18.33 18.11 5,000 8,490 -0.1
23/06/2010
18.27
 158,790 18.39 18.44 18.27 6,100 0 0.2
22/06/2010
18.39
 199,070 18.67 18.67 18.39 19,810 0 0.6
21/06/2010
18.67
 200,830 18.67 18.73 18.61 10,000 3,290 0.2
18/06/2010
18.67
 139,450 18.67 18.84 18.61 9,140 0 0.3
17/06/2010
18.67
 155,280 18.90 18.90 18.67 12,140 0 0.4
16/06/2010
18.90
 310,510 18.67 18.95 18.67 3,000 0 0.1
15/06/2010
18.67
 202,840 18.78 18.78 18.44 22,590 0 0.7
14/06/2010
18.78
 145,170 18.78 18.95 18.78 4,400 0 0.1
11/06/2010
18.78
 176,330 18.61 18.90 18.67 0 1,000 -0.0
10/06/2010
18.61
 135,330 18.50 18.67 18.39 0 360 -0.0
09/06/2010
18.50
 268,880 18.50 19.07 18.50 7,700 21,970 -0.5
08/06/2010
18.50
 208,060 18.67 18.78 18.44 600 19,760 -0.6
07/06/2010
18.67
 560,370 19.58 19.58 18.61 500 91,810 -3.0
04/06/2010
19.58
 250,180 19.80 20.09 19.58 0 17,820 -0.6
03/06/2010
19.80
 161,440 19.86 20.31 19.80 0 5,800 -0.2
02/06/2010
19.86
 109,380 20.09 20.09 19.63 0 14,090 -0.5
01/06/2010
20.09
 211,010 20.37 20.37 19.58 0 45,500 -1.6
31/05/2010
20.37
 370,140 20.20 20.88 20.09 0 10,000 -0.4
28/05/2010
20.20
 662,020 19.24 20.20 19.75 0 21,000 -0.7
27/05/2010
19.24
 190,820 19.35 19.35 18.90 40 100 -0.0
26/05/2010
19.35
 240,440 18.95 19.35 18.95 19,860 0 0.7
25/05/2010
18.95
 210,870 19.24 19.41 18.95 37,380 30,000 0.3
24/05/2010
19.24
 145,320 19.46 19.75 19.12 700 0 0.0
21/05/2010
19.46
 511,520 20.48 20.48 19.46 9,480 2,000 0.3
20/05/2010
20.48
 216,430 20.14 20.48 19.35 1,000 0 0.0
19/05/2010
20.14
 275,850 20.99 20.99 20.14 0 34,520 -1.2
18/05/2010
20.99
 252,300 20.71 21.10 20.71 800 0 0.0
17/05/2010
20.71
 395,380 21.05 21.16 20.71 800 0 0.0
14/05/2010
21.05
 310,960 21.05 21.33 21.05 2,000 0 0.1
13/05/2010
21.05
 316,270 21.22 21.78 20.93 27,090 0 1.0
12/05/2010
21.22
 547,230 22.07 22.07 21.22 79,360 0 3.0
11/05/2010
22.07
 422,620 22.07 22.52 22.01 0 0 0
10/05/2010
22.07
 442,200 22.63 22.63 21.95 3,620 400 0.1
07/05/2010
22.63
 716,500 22.91 23.08 22.35 129,260 2,800 5.1
06/05/2010
22.91
 411,660 23.08 23.20 22.91 0 3,110 -0.1
05/05/2010
23.08
 743,620 23.37 23.48 22.91 16,000 53,500 -1.5
04/05/2010
23.37
 839,380 23.71 23.93 23.31 4,390 91,000 -3.6
29/04/2010
23.71
 2,518,670 22.86 23.99 23.48 500 480,860 -20.3
28/04/2010
22.86
 231,880 21.78 22.86 22.86 22,830 0 0.9
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
27/04/2010
21.78
 7,460 20.37 21.78 21.78 0 0 0
26/04/2010
20.37
 680,860 20.48 20.48 20.37 17,630 4,000 1.2
22/04/2010
20.48
 913,680 20.37 20.95 20.48 26,440 19,290 0.6
21/04/2010
20.37
 489,070 20.60 20.72 20.37 2,660 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |