CTCP Đầu tư và Kinh doanh Nhà (itc)

8.87
-0.18
(-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
(2026-08-12) 		-1.30 -12.56% 967,000 0 0
8.87
10.40
8.87
2 tháng
(2026-07-13) 		-2.35 -20.61% 2,806,500 -3,771 0
8.87
11.40
8.87
3 tháng
(2026-06-15) 		-3.15 -25.82% 4,347,900 -4,497 0
8.87
12.20
8.87
6 tháng
(2026-03-16) 		-2.15 -19.20% 12,691,200 -4,497 0
8.87
13.10
8.87
12 tháng
(2025-09-16) 		-7.05 -43.79% 34,808,300 -4,497 0
8.87
16.40
8.87
24 tháng
(2024-09-23) 		-2.25 -19.91% 180,648,400 -45,907 -0.5
8.87
18
8.87
36 tháng
(2023-09-27) 		-1.90 -17.35% 319,484,900 -47,907 -0.5
8.31
18
8.87
60 tháng
(2021-10-07) 		-4.38 -32.61% 762,095,300 -234,324 -4.9
5.54
24.36
8.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
8.58
 594,800 8.74 9.16 8.58 0 0 0
07/04/2023
8.74
 606,600 8.86 8.86 8.63 0 0 0
06/04/2023
8.86
 1,424,300 8.81 9.29 8.86 0 0 0
05/04/2023
8.81
 571,300 8.77 8.90 8.61 0 0 0
04/04/2023
8.77
 781,300 8.64 8.85 8.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |