CTCP Đầu tư và Kinh doanh Nhà (itc)

8.50
0.20
(2.41%)
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)
25/10/2022
8.42
 897,500 8.61 9.24 8.42 0 0 0
24/10/2022
9.06
 495,300 9.69 9.83 9.06 0 0 0
21/10/2022
9.74
 979,700 10.60 10.60 9.74 0 0 0
20/10/2022
10.46
 278,300 10.69 10.73 10.37 0 0 0
19/10/2022
10.60
 299,700 10.64 10.64 10.42 0 0 0
18/10/2022
10.42
 944,900 10.46 10.87 10.23 0 0 0.0
17/10/2022
10.23
 395,000 10.05 10.51 9.78 0 0 0.0
14/10/2022
10.37
 455,600 10.42 10.64 10.23 0 0 0.0
13/10/2022
10.23
 392,900 10.73 10.73 10.05 0 0 0.0
12/10/2022
10.42
 540,900 10.23 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 10.14 11.09 10.14 0 0 0.0
07/10/2022
10.37
 1,518,000 10.05 10.87 10.01 0 1,000 0.0
06/10/2022
10.42
 1,082,300 10.42 10.82 10.37 0 0 0.0
05/10/2022
10.14
 554,000 9.96 10.14 9.87 0 0 0.0
04/10/2022
9.51
 581,000 10.14 10.32 9.42 0 0 0.0
03/10/2022
10.01
 694,500 10.69 10.69 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 10.78 11.14 10.14 0 0 0.0
29/09/2022
10.87
 1,135,900 10.95 11.24 10.54 0 330 0.0
28/09/2022
10.54
 1,501,500 11.11 11.44 10.54 0 0 -0.2
27/09/2022
11.24
 2,429,800 11.73 12.06 11.24 0 0 -0.2
26/09/2022
12.06
 1,015,400 12.51 12.72 12.06 0 0 -0.2
23/09/2022
12.93
 1,774,300 13.75 13.75 12.84 0 11,000 -0.2
22/09/2022
13.42
 1,772,800 12.93 13.42 12.76 0 12 0.0
21/09/2022
12.89
 1,745,300 12.10 12.89 11.94 0 0 0.0
20/09/2022
12.06
 781,200 12.35 12.51 11.77 0 0 0.0
19/09/2022
12.10
 1,804,900 12.02 12.76 11.94 0 0 0.0
16/09/2022
12.23
 2,109,800 12.10 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 10.70 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 11.20 11.24 10.87 0 0 0.0
09/09/2022
11.24
 1,049,200 10.87 11.24 10.29 0 0 0.0
08/09/2022
10.99
 718,500 11.49 11.53 10.95 0 0 0.0
07/09/2022
11.32
 701,900 12.14 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 11.57 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 11.94 12.10 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 12.51 12.76 12.10 0 0 0.0
23/08/2022
12.35
 1,038,400 11.90 12.35 11.57 0 0 0.0
22/08/2022
12.14
 1,470,500 12.80 12.80 12.14 0 0 0.0
19/08/2022
13.05
 641,300 13.34 13.42 12.84 0 0 0.0
18/08/2022
13.30
 980,800 12.93 13.46 12.76 0 0 0.0
17/08/2022
12.89
 1,827,000 12.23 13.09 12.23 0 0 0.0
16/08/2022
12.27
 505,400 12.35 12.51 12.14 0 0 0.0
15/08/2022
12.27
 486,800 12.39 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 12.51 12.76 12.06 0 0 0.0
10/08/2022
12.43
 1,124,800 11.77 12.68 11.69 0 0 0.0
09/08/2022
11.90
 826,900 12.23 12.51 11.77 0 0 0.0
08/08/2022
12.27
 1,589,500 12.10 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 10.70 11.07 10.54 0 0 0.0
03/08/2022
10.62
 1,054,900 10.54 10.87 10.13 0 0 0.0
02/08/2022
10.42
 973,100 10.42 10.42 10.42 0 0 0.0
01/08/2022
9.76
 260,600 9.76 9.76 9.76 0 0 0.0
29/07/2022
9.14
 201,800 9.14 9.14 9.14 0 0 0.0
28/07/2022
8.56
 335,800 8.48 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 8.44 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 8.81 9.06 8.77 0 0 0.0
19/07/2022
8.64
 217,900 8.69 8.73 8.48 0 0 0.0
18/07/2022
8.64
 427,600 8.52 8.89 8.48 0 0 0.0
15/07/2022
8.48
 231,500 8.56 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 8.00 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 7.82 8.07 7.70 0 0 0.0
08/07/2022
7.90
 301,700 7.74 7.90 7.66 0 0 0.0
07/07/2022
7.70
 201,100 7.58 7.76 7.58 0 0 0.0
06/07/2022
7.74
 130,700 7.81 7.81 7.62 0 0 0.0
05/07/2022
7.74
 331,900 7.90 7.90 7.41 0 0 0.0
04/07/2022
7.74
 55,100 8.15 8.15 7.67 0 0 0.0
01/07/2022
7.90
 91,700 8.02 8.02 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 7.99 8.10 7.90 0 0 0
28/06/2022
8.11
 120,400 8.19 8.20 8.02 0 0 0.0
27/06/2022
8.19
 66,300 7.99 8.19 7.99 0 0 0.0
24/06/2022
7.99
 288,800 7.71 8.11 7.70 0 0 0.0
23/06/2022
7.70
 43,300 7.60 7.70 7.41 0 0 0.0
22/06/2022
7.59
 168,500 7.41 7.74 7.41 0 0 0.0
21/06/2022
7.41
 320,100 7.08 7.53 7.00 0 0 0.0
20/06/2022
7.41
 362,200 7.55 7.74 7.02 0 0 0
17/06/2022
7.55
 306,700 8.10 8.10 7.55 0 0 0.0
16/06/2022
8.11
 202,300 8.77 8.89 8.11 0 0 0.0
15/06/2022
8.60
 531,100 9.02 9.43 8.60 0 0 0.0
14/06/2022
9.22
 445,800 9.06 9.30 9.02 0 0 0.0
13/06/2022
9.30
 386,700 9.39 9.51 9.14 0 0 0.0
10/06/2022
9.80
 232,900 9.92 10.17 9.80 0 0 0.0
09/06/2022
10.09
 398,900 9.88 10.09 9.72 0 0 0.0
08/06/2022
9.72
 233,100 9.47 9.76 9.47 0 0 0.0
07/06/2022
9.39
 248,100 9.67 9.67 9.22 0 0 0.0
06/06/2022
9.63
 202,200 9.59 10.09 9.59 0 0 0

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