CTCP Đầu tư và Kinh doanh Nhà (itc)

12.55
-0.30
(-2.33%)
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
(2025-12-29) 		-0.55 -4.01% 1,996,300 0 0
12.85
13.85
12.85
2 tháng
(2025-11-28) 		-0.75 -5.40% 4,266,800 0 0
12.85
14.25
12.85
3 tháng
(2025-10-29) 		-1.20 -8.36% 8,631,600 0 0
12.85
15.40
12.85
6 tháng
(2025-07-31) 		-3.70 -21.96% 40,358,700 0 0
12.85
18
12.85
12 tháng
(2025-02-03) 		2.95 28.92% 139,994,700 -1,196 -0.0
8.91
18
12.85
24 tháng
(2024-02-07) 		1.90 16.89% 262,821,600 -43,310 -0.5
8.91
18
12.85
36 tháng
(2023-02-13) 		5.59 73.94% 423,574,800 -64,415 -0.9
7.49
18
12.85
60 tháng
(2021-02-22) 		-0.90 -6.40% 762,518,300 -136,027 -3.5
5.54
24.36
12.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
12.75
 541,800 12.60 12.75 12.35 0 0 0
06/07/2023
12.60
 1,148,000 12.60 12.90 12.40 0 0 0
05/07/2023
12.60
 413,700 12.70 12.90 12.50 0 0 0
04/07/2023
12.70
 817,400 12.20 12.80 12.15 0 0 0
03/07/2023
12.20
 300,900 12 12.30 12 0 0 0
30/06/2023
12
 515,300 12.30 12.30 12 0 0 0
29/06/2023
12.30
 532,800 12.50 12.55 12.20 0 0 0
28/06/2023
12.50
 792,300 12.50 12.90 12.35 0 0 0
27/06/2023
12.50
 507,200 12.65 12.90 12.50 0 0 0
26/06/2023
12.65
 755,000 13.05 13.05 12.20 0 0 0
23/06/2023
13.05
 758,300 12.95 13.45 12.90 0 0 0
22/06/2023
12.95
 713,500 12.90 13.20 12.80 0 0 0
21/06/2023
12.90
 683,200 12.90 13.15 12.60 0 0 0
20/06/2023
12.90
 959,400 12.10 12.90 12.15 0 0 0
19/06/2023
12.10
 462,900 12.30 12.45 12.10 0 0 0
16/06/2023
12.30
 747,500 12.50 12.85 12.30 0 0 0
15/06/2023
12.50
 1,872,500 13.10 13.20 12.20 0 0 0
14/06/2023
13.10
 1,207,300 13.90 13.95 13 0 0 0
13/06/2023
13.90
 688,400 13.90 14.30 13.75 0 5,500 -0.1
12/06/2023
13.90
 2,227,200 13 13.90 12.75 0 0 0
09/06/2023
13
 841,500 12.85 13.20 12.70 0 0 0
08/06/2023
12.85
 749,800 13.30 13.45 12.85 0 0 0
07/06/2023
13.30
 999,300 12.95 13.60 12.95 0 0 0
06/06/2023
12.95
 696,600 12.80 13.10 12.70 0 0 0
05/06/2023
12.80
 749,900 12.90 13.20 12.70 0 0 0
02/06/2023
12.90
 1,119,500 12.85 13.30 12.70 0 0 0
01/06/2023
12.85
 1,516,400 13.25 13.40 12.70 0 0 0
31/05/2023
13.25
 839,200 13.20 13.50 13.05 0 0 0
30/05/2023
13.20
 794,900 13.15 13.40 12.90 0 0 0
29/05/2023
13.15
 1,411,300 12.30 13.15 12.40 0 0 0
26/05/2023
12.30
 833,500 12.45 12.70 12.30 0 0 0
25/05/2023
12.45
 1,547,700 12.30 13.15 12.10 0 0 0
24/05/2023
12.30
 1,430,300 11.85 12.35 11.80 0 0 0
23/05/2023
11.85
 2,553,000 11.20 11.95 11.40 0 0 0
22/05/2023
11.20
 1,346,200 10.45 11.20 10.50 0 0 0
19/05/2023
10.45
 861,700 10.65 10.75 10.05 0 0 0
18/05/2023
10.65
 738,300 10.60 10.85 10.55 0 0 0
17/05/2023
10.60
 972,800 10.95 11 10.55 0 0 0
16/05/2023
10.95
 994,700 10.70 11.20 10.50 0 0 0
15/05/2023
10.70
 810,800 10.85 11.25 10.65 0 0 0
12/05/2023
10.85
 1,139,300 11 11 10.60 0 0 0
11/05/2023
11
 1,519,700 10.90 11.40 10.85 0 0 0
10/05/2023
10.90
 1,159,500 10.20 10.90 10.15 0 0 0
09/05/2023
10.20
 1,018,700 10.15 10.25 9.80 0 0 0
08/05/2023
10.15
 1,781,900 9.74 10.25 9.93 0 0 0
05/05/2023
9.74
 2,038,800 9.10 9.74 8.99 0 0 0
04/05/2023
9.10
 888,100 9.17 9.40 8.95 0 0 0
28/04/2023
9.17
 1,360,500 8.77 9.36 9.02 0 0 0
27/04/2023
8.77
 1,370,800 8.20 8.77 8.20 0 0 0
26/04/2023
8.20
 108,600 8.18 8.20 8.06 0 0 -0.0
25/04/2023
8.18
 335,200 8.06 8.39 8.10 0 0 -0.0
24/04/2023
8.06
 164,000 8.02 8.19 8.03 0 0 -0.0
21/04/2023
8.02
 237,800 8.08 8.17 7.99 0 0 -0.0
20/04/2023
8.08
 290,800 8.10 8.10 8 0 0 0
19/04/2023
8.10
 214,400 8.24 8.30 8.01 0 1,800 -0.0
18/04/2023
8.24
 264,200 8.01 8.24 8 0 0 -0.1
17/04/2023
8.01
 458,000 8.25 8.25 7.99 0 12,705 -0.1
14/04/2023
8.25
 804,200 8.59 8.70 8.12 0 0 0
13/04/2023
8.59
 436,200 8.81 8.90 8.58 0 0 0
12/04/2023
8.81
 538,000 8.63 9 8.63 0 0 0
11/04/2023
8.63
 554,200 8.58 8.70 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |