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)
01/08/2024
11.05
 971,200 11.70 11.70 10.90 0 0 0
31/07/2024
11.60
 554,000 11.70 11.90 11.55 0 0 0
30/07/2024
11.65
 1,141,000 12.20 12.25 11.55 0 0 0
29/07/2024
12.20
 560,100 12.50 12.50 12.05 0 0 0
26/07/2024
12.20
 1,144,500 11.80 12.25 11.75 0 0 0
25/07/2024
11.80
 527,700 11.80 11.90 11.60 0 0 0
24/07/2024
11.85
 815,900 11.15 11.90 11.05 0 0 0
23/07/2024
11.15
 523,600 11.15 11.40 11.10 0 0 0
22/07/2024
11.10
 1,196,800 11 11.55 10.95 0 0 0
19/07/2024
11.05
 494,800 11.40 11.40 11.05 0 0 0
18/07/2024
11.40
 703,900 11.25 11.40 11 0 0 0
17/07/2024
11.40
 1,392,400 12 12.10 11.15 0 0 0
16/07/2024
11.95
 697,300 12 12.35 11.90 0 0 0
15/07/2024
12
 487,500 12.10 12.10 11.85 0 0 0
12/07/2024
12.10
 683,700 12.20 12.30 11.95 0 0 0
11/07/2024
12.15
 694,600 12.60 12.80 12.10 0 0 0
10/07/2024
12.50
 1,185,500 12 12.50 11.85 0 0 0
09/07/2024
11.95
 732,100 11.85 12.05 11.75 0 0 0
08/07/2024
11.85
 1,190,000 12.05 12.15 11.70 0 0 0
05/07/2024
12.10
 525,000 11.90 12.15 11.85 0 0 0
04/07/2024
11.90
 777,500 12.10 12.20 11.80 0 0 0
03/07/2024
12.05
 475,600 12.35 12.35 12.05 0 0 0
02/07/2024
12.25
 956,700 12 12.25 11.80 0 0 0
01/07/2024
12
 706,500 11.50 12 11.45 0 0 0
28/06/2024
11.45
 854,300 11.70 12 11.30 0 0 0
27/06/2024
11.65
 1,128,400 11.95 12 11.50 0 0 0
26/06/2024
12
 1,011,900 11.95 12.30 11.75 0 0 0
25/06/2024
11.85
 621,400 12.15 12.60 11.60 0 0 0
24/06/2024
12.15
 4,644,300 11.45 12.15 11.45 0 0 0
21/06/2024
11.40
 1,160,600 11.40 11.75 11.40 0 0 0
20/06/2024
11.35
 850,200 10.95 11.40 10.85 0 0 0
19/06/2024
10.90
 380,600 10.95 10.95 10.75 0 0 0
18/06/2024
10.85
 309,200 10.80 11.10 10.80 0 0 0
17/06/2024
10.75
 530,400 11.10 11.20 10.75 0 0 0
14/06/2024
11.10
 781,300 11.60 11.60 11.10 0 0 0
13/06/2024
11.55
 1,025,800 11.40 11.75 11.35 0 0 0
12/06/2024
11.30
 512,700 11.25 11.45 11.15 0 0 0
11/06/2024
11.15
 607,300 11.35 11.45 11.05 0 0 0
10/06/2024
11.20
 755,100 11.30 11.40 11.10 0 0 0
07/06/2024
11.25
 763,700 11.40 11.45 11.15 0 0 0
06/06/2024
11.40
 824,300 11.35 11.60 11.05 0 0 0
05/06/2024
11.35
 889,200 11.60 11.70 11.30 0 0 0
04/06/2024
11.30
 1,365,100 10.60 11.30 10.60 0 0 0
03/06/2024
10.60
 535,200 10.45 10.70 10.40 0 0 0
31/05/2024
10.35
 195,000 10.35 10.45 10.25 0 0 0
30/05/2024
10.35
 505,200 10.40 10.50 10.10 0 0 0
29/05/2024
10.50
 362,000 10.60 10.70 10.40 0 0 0
28/05/2024
10.55
 401,500 10.45 10.60 10.40 0 0 0
27/05/2024
10.35
 276,700 10.55 10.55 10.30 0 0 0
24/05/2024
10.40
 702,800 10.60 10.80 10.25 0 0 0
23/05/2024
10.85
 321,100 10.70 10.85 10.60 0 0 0
22/05/2024
10.80
 511,900 10.85 10.95 10.70 0 0 0
21/05/2024
10.70
 223,400 10.60 10.70 10.50 0 0 0
20/05/2024
10.70
 658,900 10.55 10.80 10.50 0 0 0
17/05/2024
10.45
 247,800 10.60 10.60 10.30 0 0 0
16/05/2024
10.45
 264,500 10.45 10.60 10.45 0 0 0
15/05/2024
10.45
 369,200 10.20 10.55 10.20 0 0 0
14/05/2024
10.20
 143,200 10.25 10.35 10.10 0 0 0
13/05/2024
10.20
 206,000 10.15 10.30 10.05 0 0 0
10/05/2024
10.05
 240,600 10.20 10.30 10.05 0 0 0
09/05/2024
10.20
 269,700 10.45 10.45 10.20 0 0 0
08/05/2024
10.40
 333,700 10.20 10.45 10.15 0 0 0
07/05/2024
10.30
 267,200 10.35 10.45 10.15 0 0 0
06/05/2024
10.30
 317,800 10.10 10.35 10 0 0 0
03/05/2024
10
 295,400 9.94 10.10 9.94 0 0 0
02/05/2024
9.93
 182,100 10 10 9.85 0 0 0
26/04/2024
9.85
 331,300 9.70 9.98 9.70 0 0 0
25/04/2024
9.95
 182,500 10 10 9.85 0 0 0
24/04/2024
10.10
 462,000 9.87 10.30 9.64 0 0 0
23/04/2024
9.72
 269,600 9.91 9.92 9.68 0 0 0
22/04/2024
9.91
 248,200 9.75 10 9.60 0 0 0
19/04/2024
9.55
 560,100 10 10.05 9.55 0 0 0
17/04/2024
10.05
 499,600 10.30 10.30 10.05 0 0 0
16/04/2024
10.15
 1,084,700 10.70 10.70 10.05 0 0 0
15/04/2024
10.70
 1,306,600 11.50 11.50 10.70 0 0 0
12/04/2024
11.50
 507,200 11.45 11.55 11.35 0 0 0
11/04/2024
11.30
 480,900 11.20 11.40 11.15 0 0 0
10/04/2024
11.30
 566,500 11.50 11.60 11.30 0 0 0
09/04/2024
11.40
 703,100 11.40 11.50 11.20 0 0 0
08/04/2024
11.40
 851,200 11.65 11.70 11.40 0 0 0
05/04/2024
11.65
 1,044,300 11.65 11.90 11.55 0 0 0
04/04/2024
11.85
 1,375,300 12.15 12.20 11.65 0 0 0
03/04/2024
12.20
 1,148,300 12.60 12.60 12.20 0 0 0
02/04/2024
12.50
 910,900 12.65 12.65 12.30 0 0 0
01/04/2024
12.60
 1,419,900 12.40 12.80 12.25 0 0 0
29/03/2024
12.35
 780,200 12.40 12.70 12.30 0 0 0
28/03/2024
12.50
 954,800 12.70 12.80 12.35 0 0 0
27/03/2024
12.55
 1,177,400 12.65 12.70 12.40 0 0 0
26/03/2024
12.40
 2,036,700 11.55 12.40 11.50 0 0 0
25/03/2024
11.60
 1,132,500 11.65 12 11.55 0 0 0
22/03/2024
11.60
 1,003,600 11.95 11.95 11.60 0 0 0
21/03/2024
11.80
 1,034,600 11.70 11.95 11.55 0 0 0
20/03/2024
11.50
 690,500 11.60 11.70 11.40 0 0 0
19/03/2024
11.60
 472,800 12 12 11.60 0 0 0
18/03/2024
11.80
 3,247,900 11.40 12 11.20 0 0 0
15/03/2024
11.25
 796,400 11.10 11.45 11 0 0 0
14/03/2024
11.10
 800,400 11.15 11.30 11.05 0 0 0
13/03/2024
11.15
 633,000 10.80 11.20 10.80 0 0 0
12/03/2024
10.85
 524,900 10.95 11 10.80 0 0 0
11/03/2024
10.85
 837,000 11 11.15 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |