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)
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 7.70 8.11 7.70 0 0 0.0
23/06/2022
7.70
 43,300 7.59 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 7.41 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 8.11 8.11 7.55 0 0 0.0
16/06/2022
8.11
 202,300 8.60 8.89 8.11 0 0 0.0
15/06/2022
8.60
 531,100 9.22 9.43 8.60 0 0 0.0
14/06/2022
9.22
 445,800 9.30 9.30 9.02 0 0 0.0
13/06/2022
9.30
 386,700 9.80 9.80 9.14 0 0 0.0
10/06/2022
9.80
 232,900 10.09 10.17 9.80 0 0 0.0
09/06/2022
10.09
 398,900 9.72 10.09 9.72 0 0 0.0
08/06/2022
9.72
 233,100 9.39 9.76 9.47 0 0 0.0
07/06/2022
9.39
 248,100 9.63 9.67 9.22 0 0 0.0
06/06/2022
9.63
 202,200 9.80 10.09 9.59 0 0 0
03/06/2022
9.80
 166,000 10.09 10.09 9.59 0 0 0.0
02/06/2022
10.09
 187,300 10.21 10.21 9.76 0 0 0.0
01/06/2022
10.21
 133,000 10.29 10.46 10.13 0 0 0.0
31/05/2022
10.29
 258,400 10.29 10.46 10.17 0 800 0.0
30/05/2022
10.29
 235,500 10.17 10.37 10.17 0 0 0
27/05/2022
10.17
 166,800 10.13 10.21 10.09 0 0 0
26/05/2022
10.13
 222,500 10.21 10.25 10.04 0 0 0
25/05/2022
10.21
 273,500 9.88 10.29 9.80 0 0 0
24/05/2022
9.88
 292,400 9.80 10.09 9.80 0 0 0
23/05/2022
9.80
 588,600 9.63 10.00 9.51 0 0 0
20/05/2022
9.63
 257,400 9.63 9.88 9.55 0 0 0
19/05/2022
9.63
 283,100 10.00 10.00 9.55 0 0 0
18/05/2022
10.00
 245,500 9.88 10.25 9.84 0 0 0
17/05/2022
9.88
 160,800 9.30 9.92 9.30 0 0 0
16/05/2022
9.30
 710,300 9.06 9.67 9.22 0 0 0
13/05/2022
9.06
 387,500 9.72 9.72 9.06 0 0 0
12/05/2022
9.72
 319,800 10.42 10.42 9.72 0 0 0
11/05/2022
10.42
 150,100 10.21 10.62 10.13 0 0 0
10/05/2022
10.21
 543,900 10.09 10.29 9.55 0 100 0.0
09/05/2022
10.09
 603,500 10.83 10.83 10.09 0 0 0
06/05/2022
10.83
 225,400 11.36 11.36 10.83 0 0 0
05/05/2022
11.36
 373,300 11.36 11.77 11.16 0 0 0
04/05/2022
11.36
 379,600 11.90 11.94 11.11 0 0 0
29/04/2022
11.90
 431,400 11.94 12.02 11.69 0 0 0
28/04/2022
11.94
 137,000 12.02 12.23 11.69 0 0 0
27/04/2022
12.02
 163,900 11.90 12.23 11.57 0 0 0
26/04/2022
11.90
 524,000 11.73 11.90 10.95 0 0 0
25/04/2022
11.73
 324,400 12.60 12.60 11.73 0 300 0.0
22/04/2022
12.60
 515,300 12.60 13.01 11.77 0 500 0.0
21/04/2022
12.60
 750,200 13.30 13.30 12.39 0 0 0
20/04/2022
13.30
 792,400 13.34 13.46 13.17 0 0 0
19/04/2022
13.34
 450,900 13.42 13.79 13.26 0 200 0.0
18/04/2022
13.42
 839,000 14.41 14.41 13.42 0 400 0.0
15/04/2022
14.41
 338,300 14.49 14.74 14.24 0 0 0
14/04/2022
14.49
 286,000 14.49 14.61 14.37 0 0 0
13/04/2022
14.49
 620,000 14.08 14.57 13.67 0 0 0
12/04/2022
14.08
 594,100 14.82 15.19 14.08 0 500 0.0
08/04/2022
14.82
 590,700 14.94 15.19 14.82 0 0 0
07/04/2022
14.94
 664,100 15.27 15.27 14.86 0 0 0
06/04/2022
15.27
 745,900 15.23 15.48 15.03 0 0 0
05/04/2022
15.23
 665,200 15.60 15.64 15.23 0 0 0
04/04/2022
15.60
 732,800 15.27 15.77 15.23 0 0 0
01/04/2022
15.27
 533,300 14.98 15.40 14.74 0 0 0
31/03/2022
14.98
 992,300 15.48 15.73 14.82 0 0 0
30/03/2022
15.48
 1,009,900 16.14 16.18 15.23 0 0 0
29/03/2022
16.14
 701,800 15.64 16.26 15.64 0 0 0
28/03/2022
15.64
 1,364,900 16.26 16.26 15.36 0 0 0
25/03/2022
16.26
 950,800 16.14 16.59 15.97 0 0 0
24/03/2022
16.14
 1,220,500 15.93 16.43 15.68 0 0 0
23/03/2022
15.93
 1,208,400 16.30 16.30 15.81 0 200 0.0
22/03/2022
16.30
 1,470,500 16.30 16.88 16.14 0 0 0
21/03/2022
16.30
 2,163,700 15.56 16.47 15.73 0 0 0
18/03/2022
15.56
 1,676,200 14.98 15.60 14.98 0 0 0
17/03/2022
14.98
 622,500 14.82 15.23 14.82 0 0 0
16/03/2022
14.82
 281,800 14.82 15.15 14.82 0 0 0
15/03/2022
14.82
 520,300 14.33 14.82 14.28 0 0 0
14/03/2022
14.33
 597,300 14.90 14.90 14.24 0 0 0
11/03/2022
14.90
 591,600 15.23 15.23 14.78 0 0 0
10/03/2022
15.23
 439,200 14.98 15.48 15.11 0 200 0.0
09/03/2022
14.98
 586,900 15.23 15.31 14.70 0 0 0
08/03/2022
15.23
 663,000 15.73 15.73 15.11 0 0 0
07/03/2022
15.73
 1,654,000 15.03 15.93 14.90 0 0 0
04/03/2022
15.03
 997,500 14.70 15.27 14.70 0 0 0
03/03/2022
14.70
 386,700 14.70 14.82 14.24 0 0 0
02/03/2022
14.70
 395,700 14.90 14.90 14.57 0 0 0
01/03/2022
14.90
 533,800 14.49 15.11 14.41 0 0 0
28/02/2022
14.49
 511,800 14.74 14.82 14.16 0 0 0
25/02/2022
14.74
 516,600 14.66 15.11 14.66 0 0 0
24/02/2022
14.66
 705,300 15.19 15.31 14.24 0 0 0
23/02/2022
15.19
 506,700 15.07 15.48 15.07 0 0 0
22/02/2022
15.07
 1,013,600 15.36 15.36 14.66 0 0 0
21/02/2022
15.36
 830,900 15.27 15.73 14.90 0 0 0
18/02/2022
15.27
 501,700 14.86 15.40 14.74 0 700 0.0
17/02/2022
14.86
 512,800 14.98 15.23 14.74 0 0 0
16/02/2022
14.98
 799,500 14.16 15.15 14.33 0 0 0
15/02/2022
14.16
 221,100 14.12 14.33 14.00 0 0 0
14/02/2022
14.12
 391,400 14.53 14.53 14.00 0 0 0
11/02/2022
14.53
 299,900 14.70 14.70 14.41 0 0 0
10/02/2022
14.70
 392,800 14.49 14.90 14.41 0 0 0
09/02/2022
14.49
 636,200 13.91 14.57 13.54 0 0 0
08/02/2022
13.91
 388,500 14.00 14.24 13.67 0 0 0
07/02/2022
14.00
 468,800 13.09 14.00 13.30 0 0 0
28/01/2022
13.09
 363,700 12.68 13.17 12.51 0 0 0

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