CTCP Đầu tư và Kinh doanh Nhà (itc)

12.30
-0.25
(-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
(2026-03-30) 		0.60 5.02% 2,191,200 0 0
11.35
12.55
12.30
2 tháng
(2026-03-02) 		1.05 9.13% 6,683,300 0 0
10.45
12.55
12.30
3 tháng
(2026-01-29) 		-0.45 -3.46% 9,025,400 0 0
10.45
13
12.30
6 tháng
(2025-10-31) 		-1.65 -11.62% 17,576,500 0 0
10.45
15.40
12.30
12 tháng
(2025-05-05) 		2.59 26% 118,701,300 0 0
9.96
18
12.30
24 tháng
(2024-05-09) 		2.35 23.04% 229,417,700 -43,310 -0.5
8.91
18
12.30
36 tháng
(2023-05-15) 		1.85 17.29% 402,507,700 -49,910 -0.6
8.31
18
12.30
60 tháng
(2021-05-25) 		0.65 5.45% 768,096,900 -182,227 -4.3
5.54
24.36
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.91
 258,400 9.98 10.10 9.70 0 0 0
27/11/2023
9.98
 315,000 10.20 10.35 9.98 0 0 0
24/11/2023
10.20
 748,900 10.50 10.50 9.91 0 0 0
23/11/2023
10.50
 731,800 11.15 11.20 10.50 0 0 0
22/11/2023
11.15
 575,600 11 11.30 10.65 0 0 0
21/11/2023
11
 644,800 10.80 11.20 10.80 0 0 0
20/11/2023
10.80
 321,700 10.75 10.80 10.30 0 0 0
17/11/2023
10.75
 1,585,600 10.15 10.85 10.15 0 0 0
16/11/2023
10.15
 159,200 10.10 10.15 9.95 0 0 0
15/11/2023
10.10
 269,100 9.99 10.30 10 0 0 0
14/11/2023
9.99
 252,200 10 10.15 9.70 0 0 0
13/11/2023
10
 188,500 9.98 10.15 9.71 0 0 0
10/11/2023
9.98
 397,700 10.10 10.25 9.90 0 0 0
09/11/2023
10.10
 548,000 9.80 10.35 9.75 0 0 0
08/11/2023
9.80
 384,200 9.20 9.80 9.14 0 0 0
07/11/2023
9.20
 131,200 9.25 9.35 9.15 0 0 0
06/11/2023
9.25
 206,400 9.10 9.25 9.10 0 0 0
03/11/2023
9.10
 242,400 8.97 9.23 9 0 0 0
02/11/2023
8.97
 324,300 8.39 8.97 8.45 0 0 0
01/11/2023
8.39
 296,100 8.31 8.50 8 0 0 0
31/10/2023
8.31
 288,900 8.85 9.14 8.31 0 0 0
30/10/2023
8.85
 137,900 9.15 9.15 8.85 0 0 0
27/10/2023
9.15
 133,700 9.07 9.20 8.60 0 0 0
26/10/2023
9.07
 549,900 9.75 9.75 9.07 0 0 0
25/10/2023
9.75
 152,500 9.75 10.05 9.72 0 0 0
24/10/2023
9.75
 180,600 9.64 9.80 9.61 0 0 0
23/10/2023
9.64
 105,700 9.65 9.79 9.53 0 0 0
20/10/2023
9.65
 234,900 9.43 9.65 8.77 0 0 0
19/10/2023
9.43
 181,900 9.45 9.63 9.40 0 0 0
18/10/2023
9.45
 329,400 10.15 10.40 9.44 0 0 0
17/10/2023
10.15
 134,300 10.45 10.55 10.15 0 0 0
16/10/2023
10.45
 242,200 10.65 10.80 10.35 0 0 0
13/10/2023
10.65
 195,800 10.65 10.65 10.40 0 0 0
12/10/2023
10.65
 422,600 10.65 10.90 10.50 0 0 0
11/10/2023
10.65
 200,900 10.70 10.75 10.50 0 0 0
10/10/2023
10.70
 736,100 10.35 10.95 10.35 0 0 0
09/10/2023
10.35
 207,800 10.30 10.35 10.15 0 0 0
06/10/2023
10.30
 154,700 10.15 10.30 10 0 0 0
05/10/2023
10.15
 162,800 10.15 10.30 9.98 0 0 0
04/10/2023
10.15
 293,900 10.05 10.35 9.69 0 0 0
03/10/2023
10.05
 520,500 10.80 10.80 10.05 0 0 0
02/10/2023
10.80
 130,700 10.75 10.90 10.55 0 0 0
29/09/2023
10.75
 234,900 10.60 10.80 10.55 0 0 0
28/09/2023
10.60
 218,700 10.95 10.95 10.40 0 0 0
27/09/2023
10.95
 399,900 10.65 11 10 0 0 0
26/09/2023
10.65
 299,200 10.75 10.80 10.35 0 0 0
25/09/2023
10.75
 741,000 11.55 11.60 10.75 0 0 0
22/09/2023
11.55
 654,400 12 12 11.20 0 0 0
21/09/2023
12
 552,800 12.15 12.25 12 0 0 0
20/09/2023
12.15
 295,800 11.85 12.20 11.70 0 0 0
19/09/2023
11.85
 209,200 11.85 11.90 11.60 0 0 0
18/09/2023
11.85
 402,100 11.50 11.85 11.50 0 0 0
15/09/2023
11.50
 1,124,900 11.90 12 11.50 0 0 0
14/09/2023
11.90
 798,600 12.40 12.40 11.85 0 0 0
13/09/2023
12.40
 521,500 12.60 12.70 12.35 0 0 0
12/09/2023
12.60
 470,400 12.20 12.60 12.20 0 0 0
11/09/2023
12.20
 859,100 12.90 13 12.20 0 0 0
08/09/2023
12.90
 1,148,600 12.95 13.40 12.80 0 0 0
07/09/2023
12.95
 1,403,100 12.75 13.15 12.75 0 0 0
06/09/2023
12.75
 688,100 12.50 12.80 12.35 0 0 0
05/09/2023
12.50
 691,400 12.35 12.65 12.30 0 0 0
31/08/2023
12.35
 572,900 12.20 12.45 12.15 0 0 0
30/08/2023
12.20
 448,400 12.20 12.35 11.95 0 0 0
29/08/2023
12.20
 636,400 12.15 12.55 12.10 0 0 0
28/08/2023
12.15
 507,800 12.15 12.30 11.95 0 0 0
25/08/2023
12.15
 500,800 11.90 12.30 11.85 0 0 0
24/08/2023
11.90
 800,400 11.15 11.90 11.15 0 0 0
23/08/2023
11.15
 416,800 11.50 11.80 10.80 0 0 0
22/08/2023
11.50
 925,500 11.45 11.70 10.70 0 0 0
21/08/2023
11.45
 1,031,800 12.30 12.30 11.45 0 0 0
18/08/2023
12.30
 1,928,100 13.20 13.20 12.30 0 0 0
17/08/2023
13.20
 1,162,000 13.70 13.75 13.20 0 0 0
16/08/2023
13.70
 616,900 13.60 13.80 13.50 0 0 0
15/08/2023
13.60
 986,800 13.40 13.80 13.55 0 0 0
14/08/2023
13.40
 1,426,600 13.40 13.75 13.40 0 0 0
11/08/2023
13.40
 828,400 13.50 13.70 13.10 0 0 0
10/08/2023
13.50
 715,200 13.75 13.95 13.50 0 0 0
09/08/2023
13.75
 798,400 13.65 13.90 13.55 0 0 0
08/08/2023
13.65
 1,733,700 13.95 14 13.50 0 0 0
07/08/2023
13.95
 1,827,000 14.05 14.50 13.90 0 0 0
04/08/2023
14.05
 1,738,300 13.80 14.25 13.65 0 0 0
03/08/2023
13.80
 1,159,200 14.10 14.30 13.80 0 0 0
02/08/2023
14.10
 597,000 13.90 14.25 13.75 0 0 0
01/08/2023
13.90
 1,693,300 14.55 14.55 13.90 0 0 0
31/07/2023
14.55
 1,345,300 14.45 14.70 14.05 0 0 0
28/07/2023
14.45
 1,521,600 14.40 15 14.30 0 0 0
27/07/2023
14.40
 3,148,000 13.50 14.40 13.50 0 0 0
26/07/2023
13.50
 1,071,400 13.80 13.85 13.45 0 0 0
25/07/2023
13.80
 2,152,400 13.50 14.15 13.35 0 0 0
24/07/2023
13.50
 965,400 13.25 13.60 13.25 0 0 0
21/07/2023
13.25
 857,200 12.95 13.40 12.80 0 1,000 -0.0
20/07/2023
12.95
 549,100 12.95 13 12.75 0 0 0
19/07/2023
12.95
 910,500 13.35 13.45 12.90 0 0 0
18/07/2023
13.35
 541,800 13.50 13.60 13.20 0 0 0
17/07/2023
13.50
 1,185,500 13.30 13.80 13.30 0 0 0
14/07/2023
13.30
 1,044,400 13.25 13.55 12.90 0 0 0
13/07/2023
13.25
 1,273,100 13.05 13.50 13.10 0 0 0
12/07/2023
13.05
 543,000 13.10 13.15 12.70 0 0 0
11/07/2023
13.10
 758,800 13.20 13.40 12.95 0 0 0
10/07/2023
13.20
 1,767,900 12.75 13.45 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |