CTCP Đầu tư và Kinh doanh Nhà (itc)

12.85
-0.30
(-2.28%)
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)
27/01/2026
12.85
 169,500 13.15 13.15 12.50 0 0 0
26/01/2026
13.15
 106,900 13.55 13.55 13 0 0 0
23/01/2026
13.55
 86,200 13.70 13.70 13.30 0 0 0
22/01/2026
13.65
 283,800 13.45 13.90 13.30 0 0 0
21/01/2026
13.45
 131,800 13.60 13.60 13.25 0 0 0
20/01/2026
13.60
 162,100 13.65 13.65 13.40 0 0 0
19/01/2026
13.65
 83,100 13.70 13.70 13.60 0 0 0
16/01/2026
13.70
 106,200 13.80 13.85 13.65 0 0 0
15/01/2026
13.80
 87,500 13.85 13.85 13.60 0 0 0
14/01/2026
13.75
 92,500 13.60 13.90 13.55 0 0 0
13/01/2026
13.70
 162,800 13.60 13.70 13.50 0 0 0
12/01/2026
13.55
 105,700 13.50 13.85 13.45 0 0 0
09/01/2026
13.55
 187,500 13.65 13.85 13.35 0 0 0
08/01/2026
13.65
 58,500 13.70 13.85 13.65 0 0 0
07/01/2026
13.70
 44,300 13.70 13.80 13.55 0 0 0
06/01/2026
13.65
 67,500 13.75 13.75 13.45 0 0 0
05/01/2026
13.75
 81,300 13.65 13.85 13.50 0 0 0
31/12/2025
13.85
 47,500 13.90 13.90 13.60 0 0 0
30/12/2025
13.85
 50,400 13.70 13.85 13.55 0 0 0
29/12/2025
13.70
 50,700 13.85 13.85 13.60 0 0 0
26/12/2025
13.85
 69,900 13.60 13.85 13.55 0 0 0
25/12/2025
13.85
 30,200 13.90 13.90 13.75 0 0 0
24/12/2025
13.85
 18,600 14 14 13.80 0 0 0
23/12/2025
14
 162,900 13.70 14 13.65 0 0 0
22/12/2025
14
 221,900 13.65 14 13.50 0 0 0
19/12/2025
13.80
 20,300 13.80 13.80 13.55 0 0 0
18/12/2025
13.70
 63,200 13.70 13.85 13.40 0 0 0
17/12/2025
13.70
 92,100 13.50 14 13.45 0 0 0
16/12/2025
13.80
 62,500 13.45 13.95 13.30 0 0 0
15/12/2025
13.50
 214,700 13.85 13.85 13.05 0 0 0
12/12/2025
13.60
 126,000 13.85 13.95 13.60 0 0 0
11/12/2025
14
 101,000 13.90 14.05 13.80 0 0 0
10/12/2025
13.85
 34,700 13.95 14 13.80 0 0 0
09/12/2025
13.95
 281,300 14.05 14.10 13.80 0 0 0
08/12/2025
14.05
 92,200 14.05 14.25 13.95 0 0 0
05/12/2025
14.25
 91,100 14.35 14.35 14 0 0 0
04/12/2025
14.25
 97,200 14 14.30 13.90 0 0 0
03/12/2025
13.90
 120,600 13.90 14 13.85 0 0 0
02/12/2025
13.95
 88,100 14 14 13.75 0 0 0
01/12/2025
14
 109,000 13.95 14.10 13.85 0 0 0
28/11/2025
13.90
 173,000 14 14.10 13.90 0 0 0
27/11/2025
14.05
 153,800 14.25 14.25 13.95 0 0 0
26/11/2025
14.05
 117,400 13.85 14.15 13.85 0 0 0
25/11/2025
14
 240,500 14.50 14.55 14 0 0 0
24/11/2025
14.50
 114,800 14.80 14.80 14.45 0 0 0
21/11/2025
14.70
 80,900 14.60 14.85 14.55 0 0 0
20/11/2025
14.75
 185,800 15.10 15.10 14.50 0 0 0
19/11/2025
15.05
 380,400 15.40 15.45 14.85 0 0 0
18/11/2025
15.40
 388,900 15.50 15.80 15.25 0 0 0
17/11/2025
15.30
 624,700 14.50 15.30 14.35 0 0 0
14/11/2025
14.30
 138,200 14.10 14.40 14.10 0 0 0
13/11/2025
14.10
 194,500 14.10 14.25 14 0 0 0
12/11/2025
14.10
 127,500 14 14.25 13.90 0 0 0
11/11/2025
14
 76,800 14.05 14.05 13.90 0 0 0
10/11/2025
14.05
 69,600 13.95 14.05 13.70 0 0 0
07/11/2025
14
 471,000 13.90 14 13.70 0 0 0
06/11/2025
14.05
 43,900 14.10 14.25 13.90 0 0 0
05/11/2025
14.10
 23,600 14.15 14.15 13.85 0 0 0
04/11/2025
14.10
 135,200 14 14.15 13.50 0 0 0
03/11/2025
14
 164,400 14.15 14.15 13.70 0 0 0
31/10/2025
14.20
 184,800 14.30 14.40 14 0 0 0
30/10/2025
14.30
 115,600 14.45 14.55 14.20 0 0 0
29/10/2025
14.35
 332,500 13.80 14.50 13.80 0 0 0
28/10/2025
13.80
 78,900 13.85 13.90 13.65 0 0 0
27/10/2025
13.90
 56,500 13.95 14.20 13.70 0 0 0
24/10/2025
13.95
 113,300 14.05 14.05 13.45 0 0 0
23/10/2025
14.05
 530,100 14.10 14.20 13.85 0 0 0
22/10/2025
14
 163,300 13.60 14 13.10 0 0 0
21/10/2025
13.45
 349,300 13 13.50 12.60 0 0 0
20/10/2025
13.30
 307,000 14.35 14.35 13.30 0 0 0
17/10/2025
14.30
 295,200 14.05 14.35 14.05 0 0 0
16/10/2025
13.95
 403,000 13.40 14 13.40 0 0 0
15/10/2025
13.60
 245,400 13.95 13.95 13.60 0 0 0
14/10/2025
13.95
 357,600 14.40 14.50 13.80 0 0 0
13/10/2025
14.35
 236,500 14 14.35 13.85 0 0 0
10/10/2025
14
 205,500 14.10 14.25 13.85 0 0 0
09/10/2025
13.85
 166,700 14 14.30 13.80 0 0 0
08/10/2025
14.15
 310,700 14.45 14.45 13.80 0 0 0
07/10/2025
14.20
 193,300 14.60 14.75 14.10 0 0 0
06/10/2025
14.50
 205,000 14 14.50 14 0 0 0
03/10/2025
14
 918,400 14.70 14.70 13.70 0 0 0
02/10/2025
14.70
 135,200 15.05 15.05 14.70 0 0 0
01/10/2025
14.85
 92,400 14.80 15.20 14.80 0 0 0
30/09/2025
14.95
 276,800 15.70 15.75 14.65 0 0 0
29/09/2025
15.70
 153,200 16.05 16.05 15.70 0 0 0
26/09/2025
16
 217,300 16.10 16.20 15.80 0 0 0
25/09/2025
16.15
 245,100 16.25 16.50 16.05 0 0 0
24/09/2025
16.30
 176,500 16 16.35 15.70 0 0 0
23/09/2025
16
 153,000 16.40 16.40 15.60 0 0 0
22/09/2025
16.40
 398,000 16.70 16.70 16.05 0 0 0
19/09/2025
16.25
 169,900 16.10 16.25 15.85 0 0 0
18/09/2025
16.10
 216,300 15.95 16.20 15.95 0 0 0
17/09/2025
16.10
 177,400 16 16.25 15.90 0 0 0
16/09/2025
16.10
 260,400 16.30 16.45 15.95 0 0 0
15/09/2025
16.10
 232,300 16.25 16.25 15.85 0 0 0
12/09/2025
15.85
 220,200 15.90 15.95 15.65 0 0 0
11/09/2025
15.80
 186,400 15.70 15.80 15.30 0 0 0
10/09/2025
15.70
 109,400 15.65 15.80 15.55 0 0 0
09/09/2025
15.60
 194,700 15.55 15.60 15.30 0 0 0
08/09/2025
15.40
 328,500 15.80 15.90 15.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |