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)
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
23/11/2009
19.07
 368,660 19.99 19.99 19.07 250 0 0
20/11/2009
19.99
 397,800 20.10 20.44 19.87 420 37,490 0
19/11/2009
20.10
 430,360 20.79 21.13 20.10 10,000 25,250 0
18/11/2009
20.79
 479,910 20.79 20.79 20.10 13,560 30,000 0
17/11/2009
20.79
 923,900 20.44 21.02 20.10 450 214,990 0
16/11/2009
20.44
 547,420 19.53 20.44 20.44 0 200,000 0
13/11/2009
19.53
 818,180 18.62 19.53 18.73 2,610 200,500 0
12/11/2009
18.62
 256,580 17.82 18.62 18.05 350 1,370 0
11/11/2009
17.82
 403,310 17.02 17.82 16.90 3,680 6,000 0
10/11/2009
17.02
 494,270 17.82 18.05 17.02 650 500 0
09/11/2009
17.82
 190,180 18.73 18.73 17.82 2,320 0 0
06/11/2009
18.73
 261,240 19.07 19.87 18.73 14,310 0 0
05/11/2009
19.07
 441,350 18.96 19.30 18.27 700 350 0
04/11/2009
18.96
 497,630 19.87 20.10 18.96 3,570 0 0
03/11/2009
19.87
 147,000 20.90 20.90 19.87 1,000 0 0
02/11/2009
20.90
 164,630 21.93 21.93 20.90 11,000 19,000 0
30/10/2009
21.93
 562,020 21.70 22.73 21.93 29,050 150,000 0
29/10/2009
21.70
 1,005,860 20.67 21.70 21.59 43,710 12,800 0
28/10/2009
20.67
 11,260 19.76 20.67 20.67 0 0 0
27/10/2009
19.76
 22,210 18.85 19.76 19.76 0 0 0
26/10/2009
18.85
 5,000 18.05 18.85 18.85 0 0 0
23/10/2009
18.05
 10 17.25 18.05 18.05 0 0 0
22/10/2009
17.25
 10 16.45 17.25 17.25 0 0 0
21/10/2009
16.45
 10 15.76 16.45 16.45 0 0 0
20/10/2009
15.76
 10 15.08 15.76 15.76 0 0 0
19/10/2009
15.08
 10 15.08 15.08 15.08 0 0 0
30/11/-0001
2.28
 206,900 2.31 2.31 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |