CTCP Đầu tư và Kinh doanh Nhà (itc)

8.59
0.29
(3.49%)
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
(2026-09-08) 		-0.50 -5.43% 732,500 -3,000 0
8.30
9.20
8.30
2 tháng
(2026-08-10) 		-0.67 -7.19% 1,647,600 -3,000 0
8.30
9.42
8.30
3 tháng
(2026-07-10) 		-1.67 -16.10% 3,437,700 -6,700 0.0
8.30
10.37
8.30
6 tháng
(2026-04-13) 		-2.44 -21.90% 10,532,700 -7,400 0.0
8.30
11.86
8.30
12 tháng
(2025-10-13) 		-4.30 -33.06% 30,831,200 -7,400 0.0
8.30
13.95
8.30
24 tháng
(2024-10-18) 		-1.17 -11.87% 175,940,700 -49,400 -0.5
8.07
16.30
8.30
36 tháng
(2023-10-24) 		-0.13 -1.47% 314,709,100 -53,700 -0.6
7.53
16.30
8.30
60 tháng
(2021-11-03) 		-8.70 -50.01% 706,820,500 -207,217 -4.6
5.02
22.07
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 6.51 6.51 6.27 0 0 0.0
29/12/2022
6.35
 127,200 6.35 6.57 6.35 0 0 0.0
28/12/2022
6.51
 177,300 6.35 6.52 6.34 0 0 0.0
27/12/2022
6.34
 223,900 5.82 6.34 5.82 0 0 0.0
26/12/2022
5.94
 440,200 6.49 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 6.61 6.73 6.25 0 0 0.0
21/12/2022
6.52
 601,200 6.99 7.15 6.46 0 0 0.0
20/12/2022
6.94
 779,800 7.48 7.48 6.94 0 0 0.0
19/12/2022
7.45
 677,600 7.61 7.79 7.45 0 0 0.0
16/12/2022
7.52
 380,100 7.34 7.66 7.34 0 0 0.0
15/12/2022
7.51
 300,500 7.56 7.61 7.42 0 0 0.0
14/12/2022
7.51
 564,100 7.45 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 7.47 7.69 7.25 0 0 0.0
09/12/2022
7.43
 449,900 7.43 7.51 7.25 0 0 0.0
08/12/2022
7.41
 485,000 7.52 7.74 7.29 0 0 0.0
07/12/2022
7.28
 587,100 7.70 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 8.42 8.42 7.70 0 12 0.0
02/12/2022
8.06
 1,298,600 7.61 8.15 7.37 0 0 0.0
01/12/2022
7.79
 1,396,300 7.96 8.20 7.53 0 0 0.0
30/11/2022
7.70
 1,058,800 7.62 8.06 7.25 0 0 0.0
29/11/2022
7.60
 1,569,400 7.61 7.79 7.24 0 90 0.0
28/11/2022
7.52
 1,068,100 7.60 7.70 7.40 0 602 0.0
25/11/2022
7.24
 603,900 6.79 7.24 6.79 0 88 0.0
24/11/2022
6.77
 999,500 6.20 6.77 6.20 0 3 0.0
23/11/2022
6.34
 369,800 6.53 6.75 6.34 0 0 0.0
22/11/2022
6.70
 1,345,000 7.01 7.01 6.36 0 0 0.0
21/11/2022
6.56
 41,500 6.56 6.56 6.56 0 0 0.0
18/11/2022
6.13
 171,500 6.13 6.13 6.13 0 0 0.0
17/11/2022
5.73
 284,000 5.72 5.73 5.71 0 0 0.0
16/11/2022
5.36
 513,600 4.68 5.36 4.68 0 0 0.0
15/11/2022
5.02
 1,403,000 5.03 5.04 5.02 0 0 0.0
14/11/2022
5.39
 631,000 5.46 5.49 5.39 0 0 0.0
11/11/2022
5.79
 553,100 6.35 6.42 5.79 0 0 0.0
10/11/2022
6.22
 543,200 6.43 6.67 6.22 0 0 0.0
09/11/2022
6.68
 568,400 6.57 6.76 6.52 0 0 0.0
08/11/2022
6.39
 696,800 6.39 6.60 6.39 0 0 0.0
07/11/2022
6.87
 328,000 7.11 7.20 6.87 0 0 0.0
04/11/2022
7.39
 518,100 7.83 7.83 7.39 0 0 0.0
03/11/2022
7.94
 207,200 7.70 8.08 7.70 0 0 0.0
02/11/2022
8.12
 272,500 8.15 8.23 8.06 0 0 0.0
01/11/2022
8.06
 329,000 8.06 8.42 8.06 0 0 0.0
31/10/2022
8.06
 747,100 8.74 8.74 7.92 0 0 0.0
28/10/2022
8.51
 389,100 8.68 8.97 8.30 0 0 0.0
27/10/2022
8.47
 456,900 8.06 8.51 7.79 0 0 0
26/10/2022
7.97
 587,900 8.51 8.69 7.83 0 0 0

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