CTCP Đầu tư và Kinh doanh Nhà (itc)

8.87
-0.18
(-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
(2026-08-12) 		-1.30 -12.56% 967,000 0 0
8.87
10.40
8.87
2 tháng
(2026-07-13) 		-2.35 -20.61% 2,806,500 -3,771 0
8.87
11.40
8.87
3 tháng
(2026-06-15) 		-3.15 -25.82% 4,347,900 -4,497 0
8.87
12.20
8.87
6 tháng
(2026-03-16) 		-2.15 -19.20% 12,691,200 -4,497 0
8.87
13.10
8.87
12 tháng
(2025-09-16) 		-7.05 -43.79% 34,808,300 -4,497 0
8.87
16.40
8.87
24 tháng
(2024-09-23) 		-2.25 -19.91% 180,648,400 -45,907 -0.5
8.87
18
8.87
36 tháng
(2023-09-27) 		-1.90 -17.35% 319,484,900 -47,907 -0.5
8.31
18
8.87
60 tháng
(2021-10-07) 		-4.38 -32.61% 762,095,300 -234,324 -4.9
5.54
24.36
8.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
11.40
 250,500 11.50 11.50 11.35 0 0 0
18/09/2024
11.40
 342,400 11.40 11.50 11.30 0 0 0
17/09/2024
11.40
 203,800 11.40 11.40 11.10 0 0 0
16/09/2024
11.20
 196,900 11.30 11.40 11.15 0 0 0
13/09/2024
11.40
 192,700 11.40 11.40 11.25 0 0 0
12/09/2024
11.40
 221,500 11.50 11.50 11.20 0 0 0
11/09/2024
11.50
 459,700 11.45 11.50 11.20 0 0 0
10/09/2024
11.40
 332,600 11.60 11.60 11.30 0 0 0
09/09/2024
11.45
 182,100 11.50 11.70 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |