CTCP Đầu tư và Kinh doanh Nhà (itc)

11.85
-0.10
(-0.84%)
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
(2026-05-20) 		0 0% 3,535,100 0 0
11.85
13.10
11.85
2 tháng
(2026-04-20) 		0.10 0.84% 5,480,300 0 0
11.75
13.10
11.85
3 tháng
(2026-03-23) 		1.50 14.35% 8,261,300 0 0
10.45
13.10
11.85
6 tháng
(2025-12-22) 		-2.05 -14.64% 16,824,300 0 0
10.45
14
11.85
12 tháng
(2025-06-24) 		-3.05 -20.33% 87,929,100 0 0
10.45
18
11.85
24 tháng
(2024-07-01) 		-0.05 -0.42% 208,898,700 -43,310 -0.5
8.91
18
11.85
36 tháng
(2023-07-05) 		-0.65 -5.16% 371,090,700 -44,410 -0.5
8.31
18
11.85
60 tháng
(2021-07-15) 		0.92 8.31% 771,211,100 -198,727 -4.6
5.54
24.36
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
11
 790,300 11.45 11.45 11 0 0 0
07/03/2024
11.35
 586,200 11.25 11.40 11.10 0 0 0
06/03/2024
11.20
 340,400 11.60 11.60 11.20 0 0 0
05/03/2024
11.50
 530,100 11.65 11.65 11.40 0 0 0
04/03/2024
11.65
 2,147,600 11.50 12 11.45 0 0 0
01/03/2024
11.30
 432,400 11.10 11.30 10.95 0 0 0
29/02/2024
11
 366,900 11.05 11.10 10.95 0 0 0
28/02/2024
10.90
 339,400 11.25 11.25 10.90 0 0 0
27/02/2024
11.15
 349,900 11 11.20 10.90 0 0 0
26/02/2024
10.90
 237,200 10.90 11 10.80 0 0 0
23/02/2024
10.85
 965,600 11.35 11.35 10.85 0 0 0
22/02/2024
11.35
 612,600 11.30 11.45 11.20 0 0 0
21/02/2024
11.30
 340,300 11.30 11.40 11.20 0 0 0
20/02/2024
11.30
 628,500 11.40 11.60 11.25 0 0 0
19/02/2024
11.35
 520,700 11.50 11.50 11.20 0 0 0
16/02/2024
11.45
 662,900 11.45 11.80 11.40 0 0 0
15/02/2024
11.45
 917,000 11.30 11.60 11.20 0 0 0
07/02/2024
11.25
 557,800 11.40 11.40 11.15 0 0 0
06/02/2024
11.25
 961,100 11.35 11.45 11.10 0 0 0
05/02/2024
11.35
 619,300 11.30 11.45 11.15 0 0 0
02/02/2024
11.30
 1,822,100 11 11.40 11 0 0 0
01/02/2024
10.85
 407,100 10.60 10.90 10.50 0 0 0
31/01/2024
10.65
 638,900 11.10 11.25 10.65 0 0 0
30/01/2024
11
 451,100 11 11.15 10.80 0 0 0
29/01/2024
11
 1,292,700 10.65 11.20 10.50 0 0 0
26/01/2024
10.60
 116,700 10.50 10.60 10.45 0 0 0
25/01/2024
10.40
 178,900 10.55 10.55 10.40 0 0 0
24/01/2024
10.45
 472,000 10.60 10.70 10.40 0 0 0
23/01/2024
10.60
 253,300 10.75 10.85 10.55 0 0 0
22/01/2024
10.75
 254,600 10.80 10.80 10.55 0 0 0
19/01/2024
10.70
 207,000 10.95 10.95 10.70 0 0 0
18/01/2024
10.85
 308,700 10.80 10.95 10.70 0 0 0
17/01/2024
10.70
 233,100 10.80 10.85 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |