CTCP Đầu tư và Kinh doanh Nhà (itc)

12.20
-0.20
(-1.61%)
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
(2026-05-13) 		0.40 3.33% 3,656,900 0 0
11.95
13.10
12.20
2 tháng
(2026-04-13) 		0.10 0.81% 5,520,000 0 0
11.75
13.10
12.20
3 tháng
(2026-03-16) 		1.20 10.71% 8,271,200 0 0
10.45
13.10
12.20
6 tháng
(2025-12-15) 		-1.10 -8.15% 16,902,100 0 0
10.45
14
12.20
12 tháng
(2025-06-17) 		-1.75 -12.37% 90,571,100 0 0
10.45
18
12.20
24 tháng
(2024-06-24) 		0.25 2.06% 216,784,000 -43,310 -0.5
8.91
18
12.20
36 tháng
(2023-06-28) 		-0.10 -0.80% 373,674,400 -44,410 -0.5
8.31
18
12.20
60 tháng
(2021-07-08) 		1.08 9.52% 770,906,400 -198,227 -4.6
5.54
24.36
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
12.20
 72,100 12.45 12.55 12.20 0 0 0
11/06/2026
12.40
 28,000 12.30 12.40 12.25 0 0 0
10/06/2026
12.50
 102,000 12.25 12.60 12.25 0 0 0
09/06/2026
12.30
 70,500 12.50 12.50 12.20 0 0 0
08/06/2026
12.50
 138,100 12.50 12.55 12 0 0 0
05/06/2026
12.60
 78,200 12.55 12.60 12.30 0 0 0
04/06/2026
12.55
 351,200 13.25 13.25 12.40 0 0 0
03/06/2026
13.10
 182,000 13.20 13.30 12.20 0 0 0
02/06/2026
12.95
 811,000 12.65 13.45 12.65 0 0 0
01/06/2026
12.60
 50,500 12.40 12.60 12.35 0 0 0
29/05/2026
12.40
 175,100 12.60 12.60 12.20 0 0 0
28/05/2026
12.40
 278,400 12.50 12.80 12.40 0 0 0
27/05/2026
12.50
 386,200 12.40 12.80 12.30 0 0 0
26/05/2026
12.25
 161,700 12 12.35 12 0 0 0
25/05/2026
12
 65,400 11.95 12.10 11.90 0 0 0
22/05/2026
11.95
 51,500 12 12.10 11.90 0 0 0
21/05/2026
11.95
 29,200 12.20 12.25 11.95 0 0 0
20/05/2026
11.95
 201,100 11.95 12.45 11.95 0 0 0
19/05/2026
11.95
 30,000 12.10 12.15 11.95 0 0 0
18/05/2026
12.15
 47,400 12.10 12.15 11.95 0 0 0
15/05/2026
12.15
 128,200 12.10 12.30 12.10 0 0 0
14/05/2026
12.20
 221,500 12 12.30 12 0 0 0
13/05/2026
12
 69,700 12.10 12.10 11.90 0 0 0
12/05/2026
12.10
 98,200 11.75 12.30 11.75 0 0 0
11/05/2026
11.75
 59,400 11.80 11.90 11.65 0 0 0
08/05/2026
11.75
 94,800 11.70 11.85 11.60 0 0 0
07/05/2026
11.75
 134,400 12 12.05 11.70 0 0 0
06/05/2026
11.90
 63,700 12.10 12.10 11.90 0 0 0
05/05/2026
12
 50,300 12.15 12.15 11.90 0 0 0
04/05/2026
12.20
 104,300 12.40 12.40 12 0 0 0
29/04/2026
12.30
 352,000 12.50 12.50 11.80 0 0 0
28/04/2026
12.55
 220,900 11.90 12.55 11.75 0 0 0
24/04/2026
11.75
 57,500 11.75 11.80 11.65 0 0 0
23/04/2026
11.75
 69,100 11.70 11.90 11.55 0 0 0
22/04/2026
11.75
 80,400 11.75 11.90 11.70 0 0 0
21/04/2026
11.85
 31,800 12.05 12.05 11.80 0 0 0
20/04/2026
11.85
 31,600 11.95 12.05 11.85 0 0 0
17/04/2026
12
 60,700 12.10 12.10 11.80 0 0 0
16/04/2026
11.95
 67,900 12.15 12.30 11.90 0 0 0
15/04/2026
12.15
 89,700 12.30 12.50 12.15 0 0 0
14/04/2026
12.30
 90,100 12.40 12.40 12 0 0 0
13/04/2026
12.30
 106,300 12.50 12.50 12.10 0 0 0
10/04/2026
12.45
 246,800 12.40 13 12.20 0 0 0
09/04/2026
12.40
 353,500 11.65 12.45 11.65 0 0 0
08/04/2026
11.65
 115,000 11.70 11.75 11.50 0 0 0
07/04/2026
11.35
 63,600 11.60 11.70 11.35 0 0 0
06/04/2026
11.40
 45,200 11.60 11.65 11.40 0 0 0
03/04/2026
11.60
 64,600 11.60 11.60 11.50 0 0 0
02/04/2026
11.55
 60,700 11.65 11.80 11.50 0 0 0
01/04/2026
11.80
 76,800 11.90 12.05 11.70 0 0 0
31/03/2026
11.90
 68,700 11.95 11.95 11.65 0 0 0
30/03/2026
11.95
 132,800 11.80 11.95 11.60 0 0 0
27/03/2026
11.90
 220,400 11.70 12 11.65 0 0 0
26/03/2026
11.65
 209,500 11.80 11.80 11.50 0 0 0
25/03/2026
11.60
 310,300 10.90 11.60 10.90 0 0 0
24/03/2026
10.85
 97,000 10.50 10.85 10.50 0 0 0
23/03/2026
10.45
 301,400 10.90 10.90 10.20 0 0 0
20/03/2026
10.90
 99,700 10.95 11.05 10.80 0 0 0
19/03/2026
11.05
 52,000 11 11.15 10.90 0 0 0
18/03/2026
11.10
 51,400 11.05 11.20 10.90 0 0 0
17/03/2026
11.20
 72,900 11.20 11.25 11.10 0 0 0
16/03/2026
11.20
 108,900 11 11.25 11 0 0 0
13/03/2026
11
 132,900 10.85 11.10 10.70 0 0 0
12/03/2026
10.90
 60,300 11 11 10.65 0 0 0
11/03/2026
11.10
 125,500 10.60 11.15 10.50 0 0 0
10/03/2026
10.60
 240,000 10.60 10.75 10.35 0 0 0
09/03/2026
10.60
 138,000 10.70 11 10.60 0 0 0
06/03/2026
11.35
 502,800 11.40 11.45 11.30 0 0 0
05/03/2026
11.35
 110,600 11.40 11.55 11.30 0 0 0
04/03/2026
11.35
 1,410,700 11.50 11.50 11 0 0 0
03/03/2026
11.50
 69,800 11.50 11.60 11.40 0 0 0
02/03/2026
11.50
 178,000 11.50 11.60 11.40 0 0 0
27/02/2026
11.75
 60,100 11.90 11.90 11.65 0 0 0
26/02/2026
11.85
 12,600 11.85 11.85 11.75 0 0 0
25/02/2026
11.85
 167,800 12.10 12.20 11.65 0 0 0
24/02/2026
12.10
 173,800 11.90 12.20 11.85 0 0 0
23/02/2026
11.80
 39,500 11.70 11.90 11.70 0 0 0
13/02/2026
11.60
 51,700 11.65 11.75 11.55 0 0 0
12/02/2026
11.65
 38,000 11.55 11.70 11.55 0 0 0
11/02/2026
11.55
 83,800 11.40 11.70 11.35 0 0 0
10/02/2026
11.35
 131,600 11.75 11.80 11.35 0 0 0
09/02/2026
11.80
 126,900 11.85 12.20 11.60 0 0 0
06/02/2026
11.80
 275,700 12.15 12.15 11.45 0 0 0
05/02/2026
12.10
 78,300 12.40 12.40 12.05 0 0 0
04/02/2026
12.35
 670,800 12.50 12.55 11.95 0 0 0
03/02/2026
12.55
 203,700 12.95 12.95 12.35 0 0 0
02/02/2026
12.65
 46,200 12.95 13 12.40 0 0 0
30/01/2026
12.95
 53,800 13 13.15 12.85 0 0 0
29/01/2026
13
 127,800 13.05 13.15 12.40 0 0 0
28/01/2026
13.30
 198,100 12.85 13.30 12.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |