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)
03/04/2023
8.64
 799,800 8.38 8.96 8.52 0 0 0
31/03/2023
8.38
 415,900 8.27 8.70 8.28 0 0 0
30/03/2023
8.27
 1,310,700 7.73 8.27 7.73 0 0 0
29/03/2023
7.73
 72,100 7.79 7.79 7.63 0 0 0
28/03/2023
7.79
 316,900 7.75 7.86 7.72 0 0 0
27/03/2023
7.75
 330,200 7.68 7.75 7.61 0 0 0
24/03/2023
7.68
 396,600 7.54 7.69 7.49 0 0 0
23/03/2023
7.54
 208,100 7.54 7.56 7.43 0 0 0
22/03/2023
7.54
 108,100 7.59 7.72 7.52 0 0 0
21/03/2023
7.59
 143,900 7.53 7.65 7.47 0 0 -0.0
20/03/2023
7.53
 255,800 7.68 7.70 7.43 0 0 -0.0
17/03/2023
7.68
 125,000 7.58 7.79 7.62 0 0 -0.0
16/03/2023
7.58
 75,900 7.81 7.81 7.50 0 0 -0.0
15/03/2023
7.81
 280,800 7.49 7.81 7.54 0 0 -0.0
14/03/2023
7.49
 181,000 7.64 7.64 7.45 0 0 -0.0
13/03/2023
7.64
 74,800 7.67 7.79 7.55 0 0 -0.0
10/03/2023
7.67
 143,900 7.75 7.75 7.60 0 0 -0.0
09/03/2023
7.75
 104,800 7.70 7.77 7.68 0 0 -0.0
08/03/2023
7.70
 100,500 7.70 7.74 7.55 0 0 -0.0
07/03/2023
7.70
 89,500 7.68 7.74 7.57 0 0 -0.0
06/03/2023
7.68
 187,900 7.51 7.90 7.65 0 0 -0.0
03/03/2023
7.51
 118,500 7.60 7.65 7.51 0 0 -0.0
02/03/2023
7.60
 162,100 7.71 7.71 7.60 0 0 -0.0
01/03/2023
7.71
 157,300 7.69 7.75 7.41 0 0 -0.0
28/02/2023
7.69
 206,600 7.52 7.70 7.30 0 0 -0.0
27/02/2023
7.52
 254,600 7.79 7.79 7.42 0 0 -0.0
24/02/2023
7.79
 118,500 7.96 8 7.77 0 0 -0.0
23/02/2023
7.96
 384,700 8.10 8.15 7.61 0 0 -0.0
22/02/2023
8.10
 501,200 8.45 8.55 8.10 0 0 -0.0
21/02/2023
8.45
 756,200 8.33 8.80 8.45 0 0 -0.0
20/02/2023
8.33
 598,800 7.79 8.33 8.10 0 0 -0.0
17/02/2023
7.79
 202,200 7.80 7.97 7.76 0 0 -0.0
16/02/2023
7.80
 81,800 7.75 7.88 7.70 0 0 -0.0
15/02/2023
7.75
 248,900 7.54 7.77 7.40 0 0 -0.0
14/02/2023
7.54
 98,100 7.56 7.62 7.40 0 0 -0.0
13/02/2023
7.56
 187,200 7.56 7.60 7.30 0 0 -0.0
10/02/2023
7.56
 236,400 7.66 7.70 7.54 0 0 -0.0
09/02/2023
7.66
 93,500 7.65 7.75 7.53 0 0 -0.0
08/02/2023
7.65
 127,000 7.59 7.73 7.50 0 0 -0.0
07/02/2023
7.59
 179,200 7.80 7.85 7.59 0 0 -0.0
06/02/2023
7.80
 184,700 7.75 7.91 7.73 0 0 -0.0
03/02/2023
7.75
 196,500 7.72 7.90 7.62 0 0 -0.0
02/02/2023
7.72
 320,800 7.90 8 7.52 0 0 -0.0
01/02/2023
7.90
 385,000 8.30 8.47 7.90 0 0 -0.0
31/01/2023
8.30
 304,000 8.30 8.30 8.05 0 0 -0.0
30/01/2023
8.30
 499,200 8 8.40 7.99 0 0 -0.0
27/01/2023
8
 283,500 8.18 8.29 8 0 0 -0.0
19/01/2023
8.18
 270,400 8.10 8.18 8 0 0 -0.0
18/01/2023
8.10
 402,100 7.80 8.10 7.55 0 0 -0.0
17/01/2023
7.80
 432,700 7.45 7.80 7.33 0 79 -0.0
16/01/2023
7.45
 151,500 7.36 7.45 7.28 0 0 -0.0
13/01/2023
7.36
 177,400 7.41 7.50 7.29 0 0 -0.0
12/01/2023
7.41
 60,500 7.50 7.57 7.36 0 0 -0.0
11/01/2023
7.50
 275,100 7.38 7.66 7.40 0 0 -0.0
10/01/2023
7.38
 285,100 7.33 7.40 7.25 0 0 -0.0
09/01/2023
7.33
 150,700 7.30 7.42 7.33 0 0 -0.0
06/01/2023
7.30
 415,400 7.40 7.55 7.30 0 0 -0.0
05/01/2023
7.40
 165,600 7.42 7.48 7.27 0 0 -0.0
04/01/2023
7.42
 209,400 7.40 7.60 7.30 0 0 -0.0
03/01/2023
7.40
 404,800 6.92 7.40 6.92 0 0 -0.0
30/12/2022
6.92
 102,100 7.01 7.19 6.92 0 0 -0.0
29/12/2022
7.01
 127,200 7.19 7.25 7.01 0 0 -0.0
28/12/2022
7.19
 177,300 7 7.20 7 0 0 -0.0
27/12/2022
7
 223,900 6.56 7 6.43 0 0 -0.0
26/12/2022
6.56
 440,200 7.05 7.17 6.56 0 0 -0.0
23/12/2022
7.05
 210,400 7.14 7.20 6.97 0 0 -0.0
22/12/2022
7.14
 543,200 7.20 7.43 6.90 0 0 -0.0
21/12/2022
7.20
 601,200 7.66 7.89 7.13 0 0 -0.0
20/12/2022
7.66
 779,800 8.23 8.26 7.66 0 0 -0.0
19/12/2022
8.23
 677,600 8.30 8.60 8.23 0 0 -0.0
16/12/2022
8.30
 380,100 8.29 8.46 8.11 0 0 -0.0
15/12/2022
8.29
 300,500 8.29 8.40 8.19 0 0 -0.0
14/12/2022
8.29
 564,100 8.06 8.39 8.06 0 0 -0.0
13/12/2022
8.06
 413,100 8 8.10 7.80 0 0 -0.0
12/12/2022
8
 552,000 8.20 8.49 8 0 0 -0.0
09/12/2022
8.20
 449,900 8.18 8.29 8 0 0 -0.0
08/12/2022
8.18
 485,000 8.04 8.55 8.05 0 0 -0.0
07/12/2022
8.04
 587,100 8.40 8.55 8 0 95 -0.0
06/12/2022
8.40
 1,634,300 8.70 9.20 8.40 0 1,821 -0.0
05/12/2022
8.70
 870,400 8.90 9.30 8.50 0 12 -0.0
02/12/2022
8.90
 1,298,600 8.60 9 8.14 0 0 -0.0
01/12/2022
8.60
 1,396,300 8.50 9.05 8.31 0 0 -0.0
30/11/2022
8.50
 1,058,800 8.39 8.90 8.01 0 0 -0.0
29/11/2022
8.39
 1,569,400 8.30 8.60 7.99 0 90 -0.0
28/11/2022
8.30
 1,068,100 7.99 8.50 8.17 0 602 -0.0
25/11/2022
7.99
 603,900 7.47 7.99 7.50 0 88 -0.0
24/11/2022
7.47
 999,500 7 7.47 6.85 0 3 -0.0
23/11/2022
7
 369,800 7.40 7.45 7 0 0 -0.0
22/11/2022
7.40
 1,345,000 7.24 7.74 7.02 0 0 -0.0
21/11/2022
7.24
 41,500 6.77 7.24 7.24 0 0 -0.0
18/11/2022
6.77
 171,500 6.33 6.77 6.77 0 0 -0.0
17/11/2022
6.33
 284,000 5.92 6.33 6.30 0 0 -0.0
16/11/2022
5.92
 513,600 5.54 5.92 5.17 0 0 -0.0
15/11/2022
5.54
 1,403,000 5.95 5.95 5.54 0 0 -0.0
14/11/2022
5.95
 631,000 6.39 6.39 5.95 0 0 -0.0
11/11/2022
6.39
 553,100 6.87 7.09 6.39 0 0 -0.0
10/11/2022
6.87
 543,200 7.38 7.38 6.87 0 0 -0.0
09/11/2022
7.38
 568,400 7.06 7.46 7.20 0 0 -0.0
08/11/2022
7.06
 696,800 7.59 7.59 7.06 0 0 -0.0
07/11/2022
7.59
 328,000 8.16 8.16 7.59 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |