CTCP Đầu tư và Kinh doanh Nhà (itc)

8.97
0.14
(1.59%)
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
(2026-08-19) 		-0.36 -3.94% 1,364,300 0 0
7.83
12.27
8.97
2 tháng
(2026-07-20) 		-1.13 -11.37% 3,114,500 -3,700 0.0
7.83
12.27
8.97
3 tháng
(2026-06-22) 		-1.95 -18.07% 4,541,200 -4,400 0.0
7.83
12.27
8.97
6 tháng
(2026-03-23) 		-0.63 -6.70% 13,050,600 -4,400 0.0
7.83
12.45
8.97
12 tháng
(2025-09-23) 		-5.66 -39.06% 34,663,900 -4,400 0.0
7.83
14.76
8.97
24 tháng
(2024-09-30) 		-1.31 -12.95% 182,386,200 -47,300 -0.5
7.83
16.30
8.97
36 tháng
(2023-10-04) 		-0.36 -3.94% 325,418,200 -50,700 -0.6
7.53
16.30
8.97
60 tháng
(2021-10-14) 		-5.05 -36.40% 759,163,900 -306,017 -6.1
5.02
22.07
8.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.95
 643,300 8.01 8.02 7.82 0 0 0
06/04/2023
8.02
 1,424,300 8.06 8.41 8.02 0 0 0
05/04/2023
7.98
 571,300 7.80 8.06 7.80 0 0 0
04/04/2023
7.94
 781,300 7.91 8.02 7.73 0 0 0
03/04/2023
7.82
 799,800 8.11 8.11 7.72 0 0 0
31/03/2023
7.59
 415,900 7.50 7.88 7.50 0 0 0
30/03/2023
7.49
 1,311,400 7.03 7.49 7.00 0 0 0
29/03/2023
7.00
 72,100 7.06 7.06 6.91 0 0 0
28/03/2023
7.06
 316,900 7.02 7.12 6.99 0 0 0
27/03/2023
7.02
 330,200 7.02 7.02 6.89 0 0 0
24/03/2023
6.96
 396,600 6.83 6.96 6.78 0 0 0
23/03/2023
6.83
 208,100 6.77 6.85 6.73 0 0 0
22/03/2023
6.83
 108,100 6.99 6.99 6.81 0 0 0
21/03/2023
6.87
 143,900 6.84 6.93 6.77 0 0 0.0
20/03/2023
6.82
 255,800 6.96 6.97 6.73 0 0 0.0
17/03/2023
6.96
 125,000 6.97 7.06 6.90 0 0 0.0
16/03/2023
6.96
 117,000 7.05 7.05 6.79 0 0 0.0
15/03/2023
7.07
 280,800 6.88 7.07 6.83 0 0 0.0
14/03/2023
6.78
 181,000 6.91 6.91 6.75 0 0 0.0
13/03/2023
6.92
 74,800 7.06 7.06 6.84 0 0 0.0
10/03/2023
6.95
 143,900 6.98 6.98 6.88 0 0 0.0
09/03/2023
7.02
 104,800 6.98 7.04 6.96 0 0 0.0
08/03/2023
6.97
 100,500 6.88 7.01 6.84 0 0 0.0
07/03/2023
6.97
 89,500 7.01 7.01 6.86 0 0 0.0
06/03/2023
6.96
 187,900 6.93 7.15 6.93 0 0 0.0
03/03/2023
6.80
 118,500 6.88 6.93 6.80 0 0 0.0
02/03/2023
6.88
 162,100 6.93 6.98 6.88 0 0 0.0
01/03/2023
6.98
 157,300 6.91 7.02 6.71 0 0 0.0
28/02/2023
6.96
 206,600 6.77 6.97 6.61 0 0 0.0
27/02/2023
6.81
 254,600 6.93 7.01 6.72 0 0 0.0
24/02/2023
7.06
 118,500 7.25 7.25 7.04 0 0 0.0
23/02/2023
7.21
 384,700 7.38 7.38 6.89 0 0 0.0
22/02/2023
7.34
 501,200 7.43 7.74 7.34 0 0 0.0
21/02/2023
7.65
 756,200 7.97 7.97 7.65 0 0 0.0
20/02/2023
7.54
 598,800 7.37 7.54 7.34 0 0 0.0
17/02/2023
7.06
 202,200 7.03 7.22 7.03 0 0 0.0
16/02/2023
7.06
 81,800 7.06 7.14 6.97 0 0 0.0
15/02/2023
7.02
 248,900 6.72 7.04 6.70 0 0 0.0
14/02/2023
6.83
 98,100 6.90 6.90 6.70 0 0 0.0
13/02/2023
6.85
 187,200 6.79 6.88 6.61 0 0 0.0
10/02/2023
6.85
 236,400 6.93 6.97 6.83 0 0 0.0
09/02/2023
6.94
 93,500 6.82 7.02 6.82 0 0 0.0
08/02/2023
6.93
 127,000 6.91 7.00 6.79 0 0 0.0
07/02/2023
6.87
 179,200 7.08 7.11 6.87 0 0 0.0
06/02/2023
7.06
 184,700 7.02 7.16 7.00 0 0 0.0
03/02/2023
7.02
 196,500 7.04 7.15 6.90 0 0 0.0
02/02/2023
6.99
 320,800 7.25 7.25 6.81 0 0 0.0
01/02/2023
7.15
 385,000 7.67 7.67 7.15 0 0 0.0
31/01/2023
7.52
 304,000 7.37 7.52 7.29 0 0 0.0
30/01/2023
7.52
 499,200 7.25 7.61 7.24 0 0 0.0
27/01/2023
7.25
 283,500 7.51 7.51 7.25 0 0 0.0
26/01/2023
7.83
 46,400 8.03 8.03 7.83 0 0 0
25/01/2023
7.83
 46,400 8.03 8.03 7.83 0 0 0
24/01/2023
7.83
 46,400 8.03 8.03 7.83 0 0 0
23/01/2023
7.83
 46,400 8.03 8.03 7.83 0 0 0
20/01/2023
7.83
 46,400 8.03 8.03 7.83 0 0 0
19/01/2023
7.41
 270,400 7.37 7.41 7.25 0 0 0.0
18/01/2023
7.34
 402,100 7.09 7.34 6.84 0 0 0.0
17/01/2023
7.06
 432,700 6.75 7.06 6.64 0 79 0.0
16/01/2023
6.75
 151,500 6.66 6.75 6.59 0 0 0.0
13/01/2023
6.67
 177,400 6.79 6.79 6.60 0 0 0.0
12/01/2023
6.71
 60,500 6.67 6.86 6.67 0 0 0.0
11/01/2023
6.79
 275,100 6.70 6.94 6.70 0 0 0.0
10/01/2023
6.68
 285,100 6.64 6.70 6.57 0 0 0.0
09/01/2023
6.64
 150,700 6.66 6.72 6.64 0 0 0.0
06/01/2023
6.61
 415,400 6.73 6.84 6.61 0 0 0.0
05/01/2023
6.70
 165,600 6.58 6.77 6.58 0 0 0.0
04/01/2023
6.72
 209,400 6.70 6.88 6.61 0 0 0.0
03/01/2023
6.70
 404,800 6.27 6.70 6.27 0 0 0.0
30/12/2022
6.27
 102,100 6.35 6.51 6.27 0 0 0.0
29/12/2022
6.35
 127,200 6.51 6.57 6.35 0 0 0.0
28/12/2022
6.51
 177,300 6.34 6.52 6.34 0 0 0.0
27/12/2022
6.34
 223,900 5.94 6.34 5.82 0 0 0.0
26/12/2022
5.94
 440,200 6.38 6.49 5.94 0 0 0.0
23/12/2022
6.38
 210,400 6.47 6.52 6.31 0 0 0.0
22/12/2022
6.47
 543,200 6.52 6.73 6.25 0 0 0.0
21/12/2022
6.52
 601,200 6.94 7.15 6.46 0 0 0.0
20/12/2022
6.94
 779,800 7.45 7.48 6.94 0 0 0.0
19/12/2022
7.45
 677,600 7.52 7.79 7.45 0 0 0.0
16/12/2022
7.52
 380,100 7.51 7.66 7.34 0 0 0.0
15/12/2022
7.51
 300,500 7.51 7.61 7.42 0 0 0.0
14/12/2022
7.51
 564,100 7.30 7.60 7.30 0 0 0.0
13/12/2022
7.30
 413,100 7.25 7.34 7.06 0 0 0.0
12/12/2022
7.25
 552,000 7.43 7.69 7.25 0 0 0.0
09/12/2022
7.43
 449,900 7.41 7.51 7.25 0 0 0.0
08/12/2022
7.41
 485,000 7.28 7.74 7.29 0 0 0.0
07/12/2022
7.28
 587,100 7.61 7.74 7.25 0 95 0.0
06/12/2022
7.61
 1,634,300 7.88 8.33 7.61 0 1,821 0.0
05/12/2022
7.88
 870,400 8.06 8.42 7.70 0 12 0.0
02/12/2022
8.06
 1,298,600 7.79 8.15 7.37 0 0 0.0
01/12/2022
7.79
 1,396,300 7.70 8.20 7.53 0 0 0.0
30/11/2022
7.70
 1,058,800 7.60 8.06 7.25 0 0 0.0
29/11/2022
7.60
 1,569,400 7.52 7.79 7.24 0 90 0.0
28/11/2022
7.52
 1,068,100 7.24 7.70 7.40 0 602 0.0
25/11/2022
7.24
 603,900 6.77 7.24 6.79 0 88 0.0
24/11/2022
6.77
 999,500 6.34 6.77 6.20 0 3 0.0
23/11/2022
6.34
 369,800 6.70 6.75 6.34 0 0 0.0
22/11/2022
6.70
 1,345,000 6.56 7.01 6.36 0 0 0.0
21/11/2022
6.56
 41,500 6.13 6.56 6.56 0 0 0.0
18/11/2022
6.13
 171,500 5.73 6.13 6.13 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc