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)
27/01/2022
12.68
 576,600 13.58 13.79 12.64 0 0 0
26/01/2022
13.58
 647,100 14.33 14.41 13.54 0 0 0
25/01/2022
14.33
 432,100 14.33 14.66 13.67 0 0 0
24/01/2022
14.33
 734,900 15.40 15.40 14.33 0 0 0
21/01/2022
15.40
 707,500 14.98 15.64 14.98 0 300 0.0
20/01/2022
14.98
 310,000 14.04 14.98 14.12 0 0 0
19/01/2022
14.04
 1,958,500 14.98 14.98 13.96 0 4,000 -0.1
18/01/2022
14.98
 893,300 16.55 16.55 14.98 0 0 0
17/01/2022
16.55
 550,100 17.29 17.70 16.43 0 4,000 -0.1
14/01/2022
17.29
 1,307,800 17.62 17.95 16.43 0 200 0.0
13/01/2022
17.62
 4,077,200 18.94 18.94 17.62 0 9,200 -0.2
12/01/2022
18.94
 1,699,300 20.34 20.34 18.94 0 0 0
11/01/2022
20.34
 1,321,600 20.67 20.83 20.17 0 1,200 0.0
10/01/2022
20.67
 2,777,700 20.58 21.82 19.35 0 8,300 0
07/01/2022
20.58
 1,915,300 20.46 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
04/01/2022
20.58
 1,593,300 19.27 20.58 19.43 0 10,000 -0.2
31/12/2021
19.27
 1,935,000 19.92 20.21 19.18 0 0 0
30/12/2021
19.92
 2,283,500 20.75 20.75 19.84 0 0 0
29/12/2021
20.75
 1,609,800 21.65 21.82 20.75 0 0 0
28/12/2021
21.65
 2,130,700 22.07 22.56 21.65 0 0 0
27/12/2021
22.07
 2,174,800 21.98 22.23 20.58 0 0 0
24/12/2021
21.98
 2,324,500 21.12 22.56 21.41 0 0 0
23/12/2021
21.12
 3,161,900 20.95 21.82 19.76 0 300 0.0
22/12/2021
20.95
 4,414,300 19.60 20.95 19.60 0 2,000 0.0
21/12/2021
19.60
 1,741,700 19.18 19.76 18.94 0 0 0
20/12/2021
19.18
 963,700 19.43 19.55 19.02 0 0 0
17/12/2021
19.43
 3,475,900 19.43 20.50 19.39 0 0 0
16/12/2021
19.43
 2,011,900 18.77 19.43 18.32 0 4,000 -0.1
15/12/2021
18.77
 983,200 18.85 19.31 18.44 0 0 0
14/12/2021
18.85
 1,171,300 19.51 19.60 18.69 0 0 0
13/12/2021
19.51
 1,749,000 18.90 20.17 18.61 0 100 0.0
10/12/2021
18.90
 765,400 18.81 19.27 18.52 0 0 0
09/12/2021
18.81
 680,400 18.11 18.81 17.99 0 0 0
08/12/2021
18.11
 832,800 18.28 18.52 17.70 0 0 0
07/12/2021
18.28
 902,700 17.87 18.61 17.70 0 800 0.0
06/12/2021
17.87
 1,561,000 19.18 19.35 17.87 0 0 0
03/12/2021
19.18
 2,222,700 20.34 20.50 18.98 0 0 0
02/12/2021
20.34
 1,474,300 20.50 21.32 20.21 0 400 0.0
01/12/2021
20.50
 1,610,000 19.88 20.99 20.34 0 0 0
30/11/2021
19.88
 2,686,600 18.61 19.88 18.73 0 0 0
29/11/2021
18.61
 1,187,900 18.44 18.85 17.50 0 0 0
26/11/2021
18.44
 1,444,900 19.10 19.18 18.44 0 31,400 -0.7
25/11/2021
19.10
 1,741,300 18.36 19.51 18.20 0 5,300 -0.1
24/11/2021
18.36
 1,419,600 18.61 19.14 18.07 0 54,300 -1.2
23/11/2021
18.61
 2,151,500 17.45 18.65 16.47 2,800 120,900 -2.5
22/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/11/2021
17.45
 2,261,800 18.71 19.18 17.45 2,400 80,900 -1.7
19/11/2021
18.71
 3,127,500 19.05 19.69 17.74 39,200 52,800 -0.3
18/11/2021
19.05
 4,347,900 17.81 19.05 17.59 156,100 141,600 0.2
17/11/2021
17.81
 2,157,500 17.66 18.26 17.44 90,500 0 2.2
16/11/2021
17.66
 2,170,600 17.81 18.00 17.18 56,000 0 1.3
15/11/2021
17.81
 2,944,100 17.85 18.64 17.51 30,700 3,400 0.6
12/11/2021
17.85
 2,391,700 18.34 18.34 17.51 111,600 18,400 2.2
11/11/2021
18.34
 2,971,000 18.08 18.75 17.81 2,000 108,700 -2.6
10/11/2021
18.08
 2,387,900 17.22 18.08 17.25 0 0 0
09/11/2021
17.22
 1,934,200 16.84 17.51 16.50 17,600 0 0.4
08/11/2021
16.84
 1,612,300 16.43 17.18 16.47 5,400 19,500 -0.3
05/11/2021
16.43
 1,953,200 16.54 16.84 15.76 67,200 2,600 1.4
04/11/2021
16.54
 3,497,400 17.40 17.40 16.20 45,500 100 1.0
03/11/2021
17.40
 4,707,800 18.71 18.82 17.40 6,800 60,800 -1.3
02/11/2021
18.71
 3,132,400 18.49 19.09 18.00 600 55,300 -1.3
01/11/2021
18.49
 2,077,500 18.41 19.01 17.96 15,800 38,800 -0.6
29/10/2021
18.41
 2,595,700 17.40 18.41 17.29 73,400 15,100 1.4
28/10/2021
17.40
 2,378,300 17.03 17.81 16.92 61,900 14,800 1.1
27/10/2021
17.03
 2,775,800 16.99 17.59 16.62 24,200 300 0.6
26/10/2021
16.99
 3,967,300 16.95 17.66 16.47 11,800 13,200 0.0
25/10/2021
16.95
 2,071,600 15.87 16.95 15.49 14,700 1,800 0.3
22/10/2021
15.87
 3,959,300 15.49 16.28 15.49 200 10,500 -0.2
21/10/2021
15.49
 2,300,300 14.48 15.49 14.97 12,100 0 0.2
20/10/2021
14.48
 6,391,300 13.55 14.48 13.40 0 120,000 -2.2
19/10/2021
13.55
 2,847,500 13.25 13.70 12.95 0 49,700 -0.9
18/10/2021
13.25
 1,764,200 13.44 13.77 13.10 20,500 200 0.4
15/10/2021
13.44
 2,527,500 13.88 14.00 13.17 0 33,300 -0.6
14/10/2021
13.88
 4,443,500 13.02 13.92 13.10 16,000 0 0.3
13/10/2021
13.02
 1,802,900 12.42 13.29 12.46 200 0 0.0
12/10/2021
12.42
 3,642,200 12.31 12.65 12.35 68,700 0 1.1
11/10/2021
12.31
 5,239,300 12.05 12.50 12.09 0 0 0
08/10/2021
12.05
 683,300 12.16 12.42 11.98 0 0 0
07/10/2021
12.16
 1,258,000 11.86 12.35 11.79 0 0 0
06/10/2021
11.86
 596,900 11.60 12.16 11.75 0 0 0
05/10/2021
11.60
 727,000 11.38 11.68 11.38 0 0 0
04/10/2021
11.38
 299,300 11.45 11.53 11.23 0 6,000 -0.1
01/10/2021
11.45
 288,200 11.49 11.71 11.45 83,619 88,019 -0.1
30/09/2021
11.49
 685,400 11.23 11.68 11.23 0 0 0
29/09/2021
11.23
 238,500 11.45 11.45 11.08 4,500 0 0.1
28/09/2021
11.45
 618,700 11.60 11.60 11.08 10,000 0 0.2
27/09/2021
11.60
 1,073,500 12.20 12.20 11.60 3,000 0 0.0
24/09/2021
12.20
 412,600 12.65 12.72 12.16 500 2,000 0.0
23/09/2021
12.65
 1,611,500 11.98 12.80 12.35 3,100 2,100 0.0
22/09/2021
11.98
 2,203,200 11.75 11.98 11.60 600 10,000 -0.1
21/09/2021
11.75
 311,700 11.98 11.98 11.38 0 3,000 0.0
20/09/2021
11.98
 773,000 11.45 12.24 11.71 9,100 3,400 0.1
17/09/2021
11.45
 535,200 11.00 11.60 10.89 0 5,500 -0.1
16/09/2021
11.00
 151,600 10.85 11.00 10.78 0 0 0
15/09/2021
10.85
 128,000 10.82 11.00 10.70 0 0 0
14/09/2021
10.82
 119,200 11.00 11.08 10.82 0 0 0
13/09/2021
11.00
 128,000 10.82 11.15 10.82 0 1,800 0.0
10/09/2021
10.82
 71,000 10.85 10.85 10.55 0 0 0
09/09/2021
10.85
 192,200 11.00 11.00 10.48 0 0 0

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