CTCP Đầu tư và Kinh doanh Nhà (itc)

11.50
0.10
(0.88%)
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
(2024-08-21) 		0.15 1.33% 7,243,600 -1,300 -0.0
11.20
11.65
11.50
2 tháng
(2024-07-22) 		0.30 2.70% 20,165,900 -1,300 -0.0
10.35
12.20
11.50
3 tháng
(2024-06-24) 		-0.75 -6.17% 40,129,300 -1,300 -0.0
10.35
12.50
11.50
6 tháng
(2024-03-25) 		-0.20 -1.72% 78,749,500 -1,300 -0.0
9.55
12.60
11.50
12 tháng
(2023-09-26) 		0.75 7.04% 138,867,000 -1,400 -0.0
8.31
12.60
11.50
24 tháng
(2022-10-03) 		0.35 3.17% 308,377,600 -26,295 -0.5
5.54
14.55
11.50
36 tháng
(2021-10-06) 		-1.70 -12.97% 581,775,100 -187,817 -4.5
5.54
24.36
11.50
60 tháng
(2019-10-17) 		0.37 3.32% 605,370,790 -155,307 -4.1
5.54
24.36
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
17/09/2020
11.27
 730 11.42 11.42 10.89 0 0 0
16/09/2020
11.42
 0 11.42 11.42 11.42 0 0 0
15/09/2020
11.42
 6,950 11.27 11.50 11.19 0 0 0
14/09/2020
11.27
 4,800 11.53 11.53 11.27 0 0 0
11/09/2020
11.53
 110 10.89 11.53 10.89 0 0 0
10/09/2020
10.89
 30,050 10.74 10.89 9.99 0 0 0
09/09/2020
10.74
 710 11.53 11.53 10.74 0 0 0
08/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
07/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
04/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
03/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
01/09/2020
11.53
 200 11.53 11.53 11.53 0 0 0
31/08/2020
11.53
 210 11.53 11.53 11.27 0 0 0
28/08/2020
11.53
 30 11.53 11.53 11.53 0 0 0
27/08/2020
11.53
 2,380 11.42 11.53 11.27 0 0 0
26/08/2020
11.42
 0 11.42 11.42 11.42 0 0 0
25/08/2020
11.42
 15,870 11.65 11.87 11.27 0 3,000 -0.0
24/08/2020
11.65
 330 11.31 11.65 10.71 0 0 0
21/08/2020
11.31
 3,420 12.02 12.02 11.19 0 0 0
20/08/2020
12.02
 800 11.87 12.17 12.02 0 0 0
19/08/2020
11.87
 1,460 11.80 12.47 11.01 0 0 0
18/08/2020
11.80
 22,040 11.19 11.80 11.27 0 0 0
17/08/2020
11.19
 3,620 11.27 11.65 11.19 3,000 0 0.0
14/08/2020
11.27
 1,030 11.34 11.34 10.89 0 0 0
13/08/2020
11.34
 26,780 11.87 11.87 11.27 0 0 0
12/08/2020
11.87
 1,000 11.65 11.98 11.87 0 0 0
11/08/2020
11.65
 0 11.65 11.65 11.65 0 0 0
10/08/2020
11.65
 19,400 11.27 11.65 11.27 0 0 0
07/08/2020
11.27
 10 11.04 11.27 11.27 0 0 0
06/08/2020
11.04
 12,370 10.67 11.04 10.74 0 0 0
05/08/2020
10.67
 6,850 10.67 10.67 10.67 0 0 0
04/08/2020
10.67
 6,370 10.59 10.67 10.59 0 0 0
03/08/2020
10.59
 12,300 10.52 10.59 10.59 0 0 0
31/07/2020
10.52
 15,680 10.52 10.52 9.80 0 2,340 -0.0
30/07/2020
10.52
 20,840 10.37 10.52 10.44 0 0 0
29/07/2020
10.37
 60 10.52 10.52 9.92 0 0 0
28/07/2020
10.52
 1,990 10.07 10.52 9.54 0 0 0
27/07/2020
10.07
 12,320 10.22 10.22 9.62 0 0 0
24/07/2020
10.22
 19,330 10.48 10.48 10.14 0 0 0
23/07/2020
10.48
 8,220 10.52 10.52 10.44 0 0 0
22/07/2020
10.52
 27,370 10.52 11.04 10.52 0 0 0
21/07/2020
10.52
 7,710 10.52 10.52 10.52 0 0 0
20/07/2020
10.52
 5,740 10.52 10.52 10.52 0 0 0
17/07/2020
10.52
 2,810 10.52 10.67 10.14 0 0 0
16/07/2020
10.52
 4,590 10.44 10.59 10.44 0 0 0
15/07/2020
10.44
 14,370 10.44 10.52 10.37 0 0 0
14/07/2020
10.44
 3,270 10.52 10.52 10.29 0 0 0
13/07/2020
10.52
 2,240 10.44 10.52 10.26 840 0 0.0
10/07/2020
10.44
 9,050 9.99 10.67 9.77 1,500 0 0.0
09/07/2020
9.99
 2,160 9.77 9.99 9.77 0 0 0
08/07/2020
9.77
 6,120 9.69 9.77 9.47 0 0 0
07/07/2020
9.69
 6,420 9.39 9.99 9.39 0 0 0
06/07/2020
9.39
 12,700 9.39 9.39 9.02 0 0 0
03/07/2020
9.39
 110 9.39 9.84 9.39 0 0 0
02/07/2020
9.39
 0 9.39 9.39 9.39 0 0 0
01/07/2020
9.39
 3,020 9.62 9.62 8.98 0 0 0
30/06/2020
9.62
 70 9.39 9.62 8.75 0 0 0
29/06/2020
9.39
 10 9.39 9.39 9.39 0 0 0
26/06/2020
9.39
 190 9.54 10.14 9.39 0 0 0
25/06/2020
9.54
 50 9.54 9.54 9.54 0 0 0
24/06/2020
9.54
 10 9.32 9.54 9.54 0 0 0
23/06/2020
9.32
 1,510 9.24 9.32 9.24 0 0 0
22/06/2020
9.24
 590 9.47 9.99 8.83 0 0 0
19/06/2020
9.47
 110 9.50 10.07 9.47 0 0 0
18/06/2020
9.50
 0 9.50 9.50 9.50 0 0 0
17/06/2020
9.50
 0 9.50 9.50 9.50 0 0 0
16/06/2020
9.50
 0 9.50 9.50 9.50 0 0 0
15/06/2020
9.50
 10 9.54 9.54 9.50 0 0 0
12/06/2020
9.54
 0 9.54 9.54 9.54 0 0 0
11/06/2020
9.54
 290 9.47 9.54 9.09 0 0 0
10/06/2020
9.47
 9,600 9.65 9.65 9.02 0 7,590 -0.1
09/06/2020
9.65
 7,020 9.69 9.69 9.17 0 10 -0.0
08/06/2020
9.69
 7,010 9.39 9.69 8.79 0 0 0
05/06/2020
9.39
 0 9.39 9.39 9.39 0 0 0
04/06/2020
9.39
 1,550 9.69 9.69 9.02 0 0 0
03/06/2020
9.69
 50 9.73 9.73 9.17 0 0 0
02/06/2020
9.73
 0 9.73 9.73 9.73 0 0 0
01/06/2020
9.73
 550 9.73 9.73 9.73 0 0 0
29/05/2020
9.73
 2,050 9.73 9.73 9.05 0 0 0
28/05/2020
9.73
 340 9.88 9.88 9.39 0 0 0
27/05/2020
9.88
 0 9.88 9.88 9.88 0 0 0
26/05/2020
9.88
 0 9.88 9.88 9.88 0 0 0
25/05/2020
9.88
 40 9.32 9.88 9.88 0 0 0
22/05/2020
9.32
 570 9.43 9.73 9.32 0 0 0
21/05/2020
9.43
 230 9.39 9.43 9.39 0 0 0
20/05/2020
9.39
 750 9.88 9.88 9.39 0 0 0
19/05/2020
9.88
 620 9.92 9.92 9.24 0 0 0
18/05/2020
9.92
 920 9.92 9.92 9.24 0 810 -0.0
15/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
14/05/2020
9.92
 20 10.07 10.07 9.92 0 0 0
13/05/2020
10.07
 3,260 9.99 10.07 9.62 0 0 0
12/05/2020
9.99
 8,000 9.99 9.99 9.99 0 0 0
11/05/2020
9.99
 10 9.69 9.99 9.99 0 0 0
08/05/2020
9.69
 6,900 10.14 10.14 9.62 0 0 0
07/05/2020
10.14
 1,000 10.14 10.14 10.14 0 0 0
06/05/2020
10.14
 0 10.14 10.14 10.14 0 0 0
05/05/2020
10.14
 10 10.44 10.44 10.14 0 0 0
04/05/2020
10.44
 0 10.44 10.44 10.44 0 0 0
29/04/2020
10.44
 700 9.84 10.44 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |