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)
17/11/2022
5.73
 284,000 5.36 5.73 5.71 0 0 0.0
16/11/2022
5.36
 513,600 5.02 5.36 4.68 0 0 0.0
15/11/2022
5.02
 1,403,000 5.39 5.39 5.02 0 0 0.0
14/11/2022
5.39
 631,000 5.79 5.79 5.39 0 0 0.0
11/11/2022
5.79
 553,100 6.22 6.42 5.79 0 0 0.0
10/11/2022
6.22
 543,200 6.68 6.68 6.22 0 0 0.0
09/11/2022
6.68
 568,400 6.39 6.76 6.52 0 0 0.0
08/11/2022
6.39
 696,800 6.87 6.87 6.39 0 0 0.0
07/11/2022
6.87
 328,000 7.39 7.39 6.87 0 0 0.0
04/11/2022
7.39
 518,100 7.94 7.94 7.39 0 0 0.0
03/11/2022
7.94
 207,200 8.12 8.12 7.70 0 0 0.0
02/11/2022
8.12
 272,500 8.06 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 8.51 8.74 7.92 0 0 0.0
28/10/2022
8.51
 389,100 8.47 8.97 8.30 0 0 0.0
27/10/2022
8.47
 456,900 7.97 8.51 7.79 0 0 0
26/10/2022
7.97
 587,900 8.42 8.69 7.83 0 0 0
25/10/2022
8.42
 897,500 9.06 9.24 8.42 0 0 0
24/10/2022
9.06
 495,300 9.74 9.83 9.06 0 0 0
21/10/2022
9.74
 979,700 10.46 10.60 9.74 0 0 0
20/10/2022
10.46
 278,300 10.60 10.73 10.37 0 0 0
19/10/2022
10.60
 299,700 10.42 10.64 10.42 0 0 0
18/10/2022
10.42
 944,900 10.23 10.87 10.23 0 0 0.0
17/10/2022
10.23
 395,000 10.37 10.51 9.78 0 0 0.0
14/10/2022
10.37
 455,600 10.23 10.64 10.23 0 0 0.0
13/10/2022
10.23
 392,900 10.42 10.73 10.05 0 0 0.0
12/10/2022
10.42
 540,900 10.32 10.82 10.23 0 100 0.0
11/10/2022
10.32
 1,058,800 11.09 11.23 10.32 0 0 0.0
10/10/2022
11.09
 900,800 10.37 11.09 10.14 0 0 0.0
07/10/2022
10.37
 1,518,000 10.42 10.87 10.01 0 1,000 0.0
06/10/2022
10.42
 1,082,300 10.14 10.82 10.37 0 0 0.0
05/10/2022
10.14
 554,000 9.51 10.14 9.87 0 0 0.0
04/10/2022
9.51
 581,000 10.01 10.32 9.42 0 0 0.0
03/10/2022
10.01
 694,500 10.73 10.73 10.01 0 0 0.0
30/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/09/2022
10.73
 969,700 10.87 11.14 10.14 0 0 0.0
29/09/2022
10.87
 1,135,900 10.54 11.24 10.54 0 330 0.0
28/09/2022
10.54
 1,501,500 11.24 11.44 10.54 0 0 -0.2
27/09/2022
11.24
 2,429,800 12.06 12.06 11.24 0 0 -0.2
26/09/2022
12.06
 1,015,400 12.93 12.93 12.06 0 0 -0.2
23/09/2022
12.93
 1,774,300 13.42 13.75 12.84 0 11,000 -0.2
22/09/2022
13.42
 1,772,800 12.89 13.42 12.76 0 12 0.0
21/09/2022
12.89
 1,745,300 12.06 12.89 11.94 0 0 0.0
20/09/2022
12.06
 781,200 12.10 12.51 11.77 0 0 0.0
19/09/2022
12.10
 1,804,900 12.23 12.76 11.94 0 0 0.0
16/09/2022
12.23
 2,109,800 11.86 12.51 11.94 0 50 0.0
15/09/2022
11.86
 1,768,200 11.11 11.86 11.11 0 530 0.0
14/09/2022
11.11
 728,300 11.03 11.11 10.70 0 0 0.0
13/09/2022
11.03
 445,100 11.03 11.28 10.95 0 0 0.0
12/09/2022
11.03
 354,100 11.24 11.24 10.87 0 0 0.0
09/09/2022
11.24
 1,049,200 10.99 11.24 10.29 0 0 0.0
08/09/2022
10.99
 718,500 11.32 11.53 10.95 0 0 0.0
07/09/2022
11.32
 701,900 11.98 12.14 11.32 0 0 0.0
06/09/2022
11.98
 494,200 11.77 12.27 11.77 0 0 0.0
05/09/2022
11.77
 434,500 11.65 11.86 11.61 0 0 0.0
31/08/2022
11.65
 401,200 11.77 11.86 11.53 0 0 0.0
30/08/2022
11.77
 523,000 12.10 12.27 11.77 0 0 0.0
29/08/2022
12.10
 973,500 12.35 12.35 11.49 0 0 0.0
26/08/2022
12.35
 1,048,500 12.47 12.89 12.31 0 0 0.0
25/08/2022
12.47
 507,200 12.43 12.68 12.27 0 0 0.0
24/08/2022
12.43
 656,400 12.35 12.76 12.10 0 0 0.0
23/08/2022
12.35
 1,038,400 12.14 12.35 11.57 0 0 0.0
22/08/2022
12.14
 1,470,500 13.05 13.05 12.14 0 0 0.0
19/08/2022
13.05
 641,300 13.30 13.42 12.84 0 0 0.0
18/08/2022
13.30
 980,800 12.89 13.46 12.76 0 0 0.0
17/08/2022
12.89
 1,827,000 12.27 13.09 12.23 0 0 0.0
16/08/2022
12.27
 505,400 12.27 12.51 12.14 0 0 0.0
15/08/2022
12.27
 486,800 12.27 12.47 12.10 0 0 0.0
12/08/2022
12.27
 403,400 12.10 12.35 11.94 0 0 0.0
11/08/2022
12.10
 793,800 12.43 12.76 12.06 0 0 0.0
10/08/2022
12.43
 1,124,800 11.90 12.68 11.69 0 0 0.0
09/08/2022
11.90
 826,900 12.27 12.51 11.77 0 0 0.0
08/08/2022
12.27
 1,589,500 11.53 12.31 11.94 0 0 0.0
05/08/2022
11.53
 567,100 10.79 11.53 10.70 0 0 0.0
04/08/2022
10.79
 623,100 10.62 11.07 10.54 0 0 0.0
03/08/2022
10.62
 1,054,900 10.42 10.87 10.13 0 0 0.0
02/08/2022
10.42
 973,100 9.76 10.42 10.42 0 0 0.0
01/08/2022
9.76
 260,600 9.14 9.76 9.76 0 0 0.0
29/07/2022
9.14
 201,800 8.56 9.14 9.14 0 0 0.0
28/07/2022
8.56
 335,800 8.36 8.73 8.40 0 0 0.0
27/07/2022
8.36
 76,800 8.23 8.36 8.09 0 0 0.0
26/07/2022
8.23
 353,200 8.48 8.56 8.20 0 0 0.0
25/07/2022
8.48
 154,800 8.69 8.69 8.44 0 0 0.0
22/07/2022
8.69
 69,700 8.69 8.89 8.69 0 0 0.0
21/07/2022
8.69
 143,100 8.81 9.02 8.64 0 0 0.0
20/07/2022
8.81
 312,300 8.64 9.06 8.77 0 0 0.0
19/07/2022
8.64
 217,900 8.64 8.73 8.48 0 0 0.0
18/07/2022
8.64
 427,600 8.48 8.89 8.48 0 0 0.0
15/07/2022
8.48
 231,500 8.44 8.81 8.44 0 0 0.0
14/07/2022
8.44
 135,300 8.48 8.64 8.23 0 0 0.0
13/07/2022
8.48
 699,600 7.99 8.52 7.99 0 0 0.0
12/07/2022
7.99
 340,200 7.82 8.00 7.74 0 400 0.0
11/07/2022
7.82
 118,200 7.90 8.07 7.70 0 0 0.0
08/07/2022
7.90
 301,700 7.70 7.90 7.66 0 0 0.0
07/07/2022
7.70
 201,100 7.74 7.76 7.58 0 0 0.0
06/07/2022
7.74
 130,700 7.74 7.81 7.62 0 0 0.0
05/07/2022
7.74
 331,900 7.74 7.90 7.41 0 0 0.0
04/07/2022
7.74
 55,100 7.90 8.15 7.67 0 0 0.0
01/07/2022
7.90
 91,700 8.03 8.03 7.58 0 0 0.0
30/06/2022
8.03
 201,800 7.99 8.08 7.82 0 0 0.0
29/06/2022
7.99
 59,300 8.11 8.11 7.90 0 0 0

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