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)
03/06/2022
9.80
 166,000 9.96 10.09 9.59 0 0 0.0
02/06/2022
10.09
 187,300 10.17 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 10.25 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 9.96 10.29 9.80 0 0 0
24/05/2022
9.88
 292,400 10.00 10.09 9.80 0 0 0
23/05/2022
9.80
 588,600 9.76 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 9.55 9.96 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 9.34 9.92 9.30 0 0 0
16/05/2022
9.30
 710,300 9.22 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 9.88 10.29 9.55 0 100 0.0
09/05/2022
10.09
 603,500 10.58 10.58 10.09 0 0 0
06/05/2022
10.83
 225,400 11.32 11.32 10.83 0 0 0
05/05/2022
11.36
 373,300 11.69 11.77 11.16 0 0 0
04/05/2022
11.36
 379,600 11.86 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 11.77 12.23 11.57 0 0 0
26/04/2022
11.90
 524,000 11.20 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 12.47 13.01 11.77 0 500 0.0
21/04/2022
12.60
 750,200 13.17 13.21 12.39 0 0 0
20/04/2022
13.30
 792,400 13.17 13.46 13.17 0 0 0
19/04/2022
13.34
 450,900 13.75 13.79 13.26 0 200 0.0
18/04/2022
13.42
 839,000 14.08 14.33 13.42 0 400 0.0
15/04/2022
14.41
 338,300 14.41 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 14.20 14.57 13.67 0 0 0
12/04/2022
14.08
 594,100 14.86 15.19 14.08 0 500 0.0
08/04/2022
14.82
 590,700 14.90 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 15.03 15.48 15.03 0 0 0
05/04/2022
15.23
 665,200 15.36 15.64 15.23 0 0 0
04/04/2022
15.60
 732,800 15.40 15.77 15.23 0 0 0
01/04/2022
15.27
 533,300 14.82 15.40 14.74 0 0 0
31/03/2022
14.98
 992,300 15.31 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 15.68 16.26 15.64 0 0 0
28/03/2022
15.64
 1,364,900 16.10 16.10 15.36 0 0 0
25/03/2022
16.26
 950,800 16.05 16.59 15.97 0 0 0
24/03/2022
16.14
 1,220,500 15.89 16.43 15.68 0 0 0
23/03/2022
15.93
 1,208,400 16.18 16.22 15.81 0 200 0.0
22/03/2022
16.30
 1,470,500 16.47 16.88 16.14 0 0 0
21/03/2022
16.30
 2,163,700 15.85 16.47 15.73 0 0 0
18/03/2022
15.56
 1,676,200 15.15 15.60 14.98 0 0 0
17/03/2022
14.98
 622,500 14.86 15.23 14.82 0 0 0
16/03/2022
14.82
 281,800 14.98 15.15 14.82 0 0 0
15/03/2022
14.82
 520,300 14.28 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 14.98 15.23 14.78 0 0 0
10/03/2022
15.23
 439,200 15.23 15.48 15.11 0 200 0.0
09/03/2022
14.98
 586,900 15.31 15.31 14.70 0 0 0
08/03/2022
15.23
 663,000 15.64 15.73 15.11 0 0 0
07/03/2022
15.73
 1,654,000 15.23 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 14.24 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 14.41 15.11 14.41 0 0 0
28/02/2022
14.49
 511,800 14.82 14.82 14.16 0 0 0
25/02/2022
14.74
 516,600 14.78 15.11 14.66 0 0 0
24/02/2022
14.66
 705,300 15.07 15.31 14.24 0 0 0
23/02/2022
15.19
 506,700 15.44 15.48 15.07 0 0 0
22/02/2022
15.07
 1,013,600 15.03 15.23 14.66 0 0 0
21/02/2022
15.36
 830,900 15.40 15.73 14.90 0 0 0
18/02/2022
15.27
 501,700 14.74 15.40 14.74 0 700 0.0
17/02/2022
14.86
 512,800 15.19 15.23 14.74 0 0 0
16/02/2022
14.98
 799,500 14.49 15.15 14.33 0 0 0
15/02/2022
14.16
 221,100 14.00 14.33 14.00 0 0 0
14/02/2022
14.12
 391,400 14.41 14.41 14.00 0 0 0
11/02/2022
14.53
 299,900 14.66 14.66 14.41 0 0 0
10/02/2022
14.70
 392,800 14.78 14.90 14.41 0 0 0
09/02/2022
14.49
 636,200 13.71 14.57 13.54 0 0 0
08/02/2022
13.91
 388,500 14.24 14.24 13.67 0 0 0
07/02/2022
14.00
 468,800 13.30 14.00 13.30 0 0 0
28/01/2022
13.09
 363,700 12.51 13.17 12.51 0 0 0
27/01/2022
12.68
 576,600 13.79 13.79 12.64 0 0 0
26/01/2022
13.58
 647,100 14.08 14.41 13.54 0 0 0
25/01/2022
14.33
 432,100 13.75 14.66 13.67 0 0 0
24/01/2022
14.33
 734,900 14.90 14.98 14.33 0 0 0
21/01/2022
15.40
 707,500 15.64 15.64 14.98 0 300 0.0
20/01/2022
14.98
 310,000 14.12 14.98 14.12 0 0 0
19/01/2022
14.08
 1,803,000 13.96 14.82 13.96 0 4,000 -0.1
18/01/2022
14.98
 893,300 15.64 15.64 14.98 0 0 0
17/01/2022
16.10
 1,169,200 17.54 17.70 16.10 0 4,000 -0.1
14/01/2022
17.29
 1,307,800 16.43 17.95 16.43 0 200 0.0
13/01/2022
17.62
 4,077,200 18.20 18.77 17.62 0 9,200 -0.2
12/01/2022
18.94
 1,699,300 19.68 20.17 18.94 0 0 0
11/01/2022
20.34
 1,321,600 20.58 20.83 20.17 0 1,200 0.0
10/01/2022
20.67
 2,777,700 20.54 21.82 19.35 0 8,300 0
07/01/2022
20.58
 1,915,300 20.34 21.20 20.34 0 0 0
06/01/2022
20.46
 1,746,900 20.87 20.87 20.25 0 0 0
05/01/2022
20.87
 1,702,300 20.58 21.24 20.50 0 700 0.0

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