CTCP Đầu tư và Kinh doanh Nhà (itc)

11
0.10
(0.92%)
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
(2026-02-11) 		-0.65 -5.63% 3,463,000 0 0
10.60
12.10
11
2 tháng
(2026-01-12) 		-2.65 -19.56% 6,954,000 0 0
10.60
13.80
11
3 tháng
(2025-12-15) 		-2.60 -19.26% 8,498,000 0 0
10.60
14
11
6 tháng
(2025-09-15) 		-5.20 -32.30% 22,216,500 0 0
10.60
16.40
11
12 tháng
(2025-03-18) 		-0.35 -3.11% 131,158,900 -84 -0.0
8.91
18
11
24 tháng
(2024-03-25) 		-0.70 -6.03% 247,000,100 -43,310 -0.5
8.91
18
11
36 tháng
(2023-03-29) 		3.17 41.01% 421,919,800 -64,415 -0.8
7.73
18
11
60 tháng
(2021-04-08) 		-3.31 -23.32% 765,502,100 -185,627 -4.4
5.54
24.36
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2022
8.16
 518,100 8.77 8.77 8.16 0 0 -0.0
03/11/2022
8.77
 207,200 8.97 8.97 8.50 0 0 -0.0
02/11/2022
8.97
 272,500 8.90 9.09 8.90 0 0 -0.0
01/11/2022
8.90
 329,000 8.90 9.30 8.90 0 0 -0.0
31/10/2022
8.90
 747,100 9.40 9.65 8.75 0 0 -0.0
28/10/2022
9.40
 389,100 9.35 9.90 9.16 0 0 -0.0
27/10/2022
9.35
 456,900 8.80 9.40 8.60 0 0 0
26/10/2022
8.80
 587,900 9.30 9.59 8.65 0 0 0
25/10/2022
9.30
 897,500 10 10.20 9.30 0 0 0
24/10/2022
10
 495,300 10.75 10.85 10 0 0 0
21/10/2022
10.75
 979,700 11.55 11.70 10.75 0 0 0
20/10/2022
11.55
 278,300 11.70 11.85 11.45 0 0 0
19/10/2022
11.70
 299,700 11.50 11.75 11.50 0 0 0
18/10/2022
11.50
 944,900 11.30 12 11.30 0 0 -0.0
17/10/2022
11.30
 395,000 11.45 11.60 10.80 0 0 -0.0
14/10/2022
11.45
 455,600 11.30 11.75 11.30 0 0 -0.0
13/10/2022
11.30
 392,900 11.50 11.85 11.10 0 0 -0.0
12/10/2022
11.50
 540,900 11.40 11.95 11.30 0 100 -0.0
11/10/2022
11.40
 1,058,800 12.25 12.40 11.40 0 0 -0.0
10/10/2022
12.25
 900,800 11.45 12.25 11.20 0 0 -0.0
07/10/2022
11.45
 1,518,000 11.50 12 11.05 0 1,000 -0.0
06/10/2022
11.50
 1,082,300 11.20 11.95 11.45 0 0 -0.0
05/10/2022
11.20
 554,000 10.50 11.20 10.90 0 0 -0.0
04/10/2022
10.50
 581,000 11.05 11.40 10.40 0 0 -0.0
03/10/2022
11.05
 694,500 11.85 11.85 11.05 0 0 -0.0
30/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/09/2022
11.85
 969,700 12 12.30 11.20 0 0 -0.0
29/09/2022
12
 1,135,900 11.64 12.41 11.64 0 330 -0.0
28/09/2022
11.64
 1,501,500 12.41 12.64 11.64 0 0 -0.2
27/09/2022
12.41
 2,429,800 13.32 13.32 12.41 0 0 -0.2
26/09/2022
13.32
 1,015,400 14.27 14.27 13.32 0 0 -0.2
23/09/2022
14.27
 1,774,300 14.82 15.18 14.18 0 11,000 -0.2
22/09/2022
14.82
 1,772,800 14.23 14.82 14.09 0 12 -0.0
21/09/2022
14.23
 1,745,300 13.32 14.23 13.18 0 0 -0.0
20/09/2022
13.32
 781,200 13.36 13.82 13 0 0 -0.0
19/09/2022
13.36
 1,804,900 13.50 14.09 13.18 0 0 -0.0
16/09/2022
13.50
 2,109,800 13.09 13.82 13.18 0 50 -0.0
15/09/2022
13.09
 1,768,200 12.27 13.09 12.27 0 530 -0.0
14/09/2022
12.27
 728,300 12.18 12.27 11.82 0 0 -0.0
13/09/2022
12.18
 445,100 12.18 12.45 12.09 0 0 -0.0
12/09/2022
12.18
 354,100 12.41 12.41 12 0 0 -0.0
09/09/2022
12.41
 1,049,200 12.14 12.41 11.36 0 0 -0.0
08/09/2022
12.14
 718,500 12.50 12.73 12.09 0 0 -0.0
07/09/2022
12.50
 701,900 13.23 13.41 12.50 0 0 -0.0
06/09/2022
13.23
 494,200 13 13.55 13 0 0 -0.0
05/09/2022
13
 434,500 12.86 13.09 12.82 0 0 -0.0
31/08/2022
12.86
 401,200 13 13.09 12.73 0 0 -0.0
30/08/2022
13
 523,000 13.36 13.55 13 0 0 -0.0
29/08/2022
13.36
 973,500 13.64 13.64 12.68 0 0 -0.0
26/08/2022
13.64
 1,048,500 13.77 14.23 13.59 0 0 -0.0
25/08/2022
13.77
 507,200 13.73 14 13.55 0 0 -0.0
24/08/2022
13.73
 656,400 13.64 14.09 13.36 0 0 -0.0
23/08/2022
13.64
 1,038,400 13.41 13.64 12.77 0 0 -0.0
22/08/2022
13.41
 1,470,500 14.41 14.41 13.41 0 0 -0.0
19/08/2022
14.41
 641,300 14.68 14.82 14.18 0 0 -0.0
18/08/2022
14.68
 980,800 14.23 14.86 14.09 0 0 -0.0
17/08/2022
14.23
 1,827,000 13.55 14.45 13.50 0 0 -0.0
16/08/2022
13.55
 505,400 13.55 13.82 13.41 0 0 -0.0
15/08/2022
13.55
 486,800 13.55 13.77 13.36 0 0 -0.0
12/08/2022
13.55
 403,400 13.36 13.64 13.18 0 0 -0.0
11/08/2022
13.36
 793,800 13.73 14.09 13.32 0 0 -0.0
10/08/2022
13.73
 1,124,800 13.14 14 12.91 0 0 -0.0
09/08/2022
13.14
 826,900 13.55 13.82 13 0 0 -0.0
08/08/2022
13.55
 1,589,500 12.73 13.59 13.18 0 0 -0.0
05/08/2022
12.73
 567,100 11.91 12.73 11.82 0 0 -0.0
04/08/2022
11.91
 623,100 11.73 12.23 11.64 0 0 -0.0
03/08/2022
11.73
 1,054,900 11.50 12 11.18 0 0 -0.0
02/08/2022
11.50
 973,100 10.77 11.50 11.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |