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)
12/08/2021
10.25
 33,800 10.18 10.40 10.10 0 0 0
11/08/2021
10.33
 34,900 10.44 10.44 9.99 0 0 0
10/08/2021
10.44
 98,700 10.44 10.63 9.73 0 0 0
09/08/2021
10.44
 77,900 10.29 10.55 10.18 0 0 0
06/08/2021
10.29
 71,700 9.99 10.33 9.99 13,000 0 0.2
05/08/2021
9.99
 27,200 9.92 10.03 9.69 0 0 0
04/08/2021
9.73
 9,800 9.62 9.73 9.58 0 100 0.0
03/08/2021
9.62
 16,400 9.81 9.81 9.43 0 0 0
02/08/2021
9.81
 21,600 9.73 9.81 9.62 0 0 0
30/07/2021
9.58
 17,600 9.43 9.95 9.43 1,200 0 0.0
29/07/2021
9.43
 2,200 9.66 9.66 9.36 0 0 0
28/07/2021
9.66
 700 9.58 9.73 9.58 0 0 0
27/07/2021
9.58
 7,000 9.73 9.77 9.58 0 0 0
26/07/2021
9.54
 2,200 9.66 9.66 9.13 0 200 0.0
23/07/2021
9.51
 6,700 9.73 9.73 9.51 0 0 0
22/07/2021
9.73
 11,100 9.43 9.73 9.43 0 0 0
21/07/2021
9.43
 2,400 9.32 9.51 9.28 0 0 0
20/07/2021
9.58
 28,200 9.47 9.58 8.98 0 0 0
19/07/2021
9.47
 25,000 9.73 9.73 9.47 0 0 0
16/07/2021
10.18
 5,600 9.99 10.18 9.88 0 0 0
15/07/2021
9.99
 9,800 10.03 10.03 9.95 0 1,000 0.0
14/07/2021
9.95
 3,400 9.92 9.95 9.92 0 0 0
13/07/2021
10.25
 8,100 9.88 10.25 9.88 0 0 0
12/07/2021
9.88
 32,400 10.10 10.14 9.88 0 0 0
09/07/2021
10.25
 6,200 10.25 10.29 10.25 0 0 0
08/07/2021
10.25
 20,200 10.25 10.37 10.25 500 0 0
07/07/2021
10.25
 79,900 10.52 10.52 10.10 0 0 0
06/07/2021
10.52
 37,600 11.00 11.04 10.48 0 0 0
05/07/2021
11.00
 39,700 11.23 11.23 10.93 0 0 0
02/07/2021
11.23
 81,400 11.30 11.38 11.23 0 0 0
01/07/2021
11.30
 74,000 11.04 11.30 10.93 0 0 0
30/06/2021
11.04
 15,600 10.93 11.04 10.85 0 0 0
29/06/2021
11.00
 38,200 11.11 11.15 10.97 0 0 0
28/06/2021
10.93
 14,600 11.11 11.11 10.82 900 0 0.0
25/06/2021
11.04
 26,500 10.85 11.04 10.78 400 0 0.0
24/06/2021
10.89
 29,700 10.85 11.00 10.82 0 0 0
23/06/2021
11.04
 80,200 11.30 11.30 10.93 0 0 0
22/06/2021
11.19
 67,700 11.15 11.30 11.08 0 0 0
21/06/2021
11.15
 33,800 11.23 11.23 11.00 0 400 0.0
18/06/2021
11.19
 109,400 11.23 11.53 11.15 0 0 0
17/06/2021
11.23
 217,000 10.63 11.23 10.59 0 0 0
16/06/2021
10.52
 93,800 10.55 10.82 10.48 0 0 0
15/06/2021
10.63
 45,400 10.63 10.63 10.48 0 0 0
14/06/2021
10.55
 58,600 10.59 10.63 10.48 200 0 0.0
11/06/2021
10.70
 16,700 10.25 10.70 10.25 0 0 0
10/06/2021
10.40
 24,300 10.55 10.55 10.25 0 0 0
09/06/2021
10.55
 44,500 10.33 10.55 10.25 0 0 0
08/06/2021
10.48
 13,900 10.85 10.85 10.48 0 0 0
07/06/2021
10.70
 27,400 10.93 10.93 10.59 0 100 0.0
04/06/2021
10.93
 53,600 10.63 11.23 10.63 2,000 0 0.0
03/06/2021
10.93
 71,400 11.23 11.23 10.85 0 0 0
02/06/2021
11.23
 94,700 11.60 11.60 11.23 5,000 0 0.1
01/06/2021
11.23
 123,600 10.70 11.30 10.70 6,200 0 0.1
31/05/2021
10.63
 29,800 10.48 10.63 10.25 1,300 0 0.0
28/05/2021
10.48
 33,600 10.40 10.55 10.33 500 0 0.0
27/05/2021
10.40
 19,500 10.52 10.63 10.40 0 0 0
26/05/2021
10.67
 16,400 10.78 11.15 10.55 0 0 0
25/05/2021
10.78
 34,500 11.08 11.08 10.70 0 0 0
24/05/2021
10.70
 23,000 10.48 10.93 10.48 0 0 0
21/05/2021
10.48
 47,900 10.48 10.78 9.88 0 0 0
20/05/2021
10.48
 28,000 10.70 10.70 10.10 0 0 0
19/05/2021
10.70
 23,300 10.63 11.00 10.63 0 0 0
18/05/2021
11.00
 21,900 11.15 11.34 10.93 0 0 0
17/05/2021
11.38
 13,100 11.38 11.38 11.11 0 0 0
14/05/2021
11.38
 44,200 11.41 11.45 11.08 0 0 0
13/05/2021
11.41
 28,100 11.41 11.49 11.41 0 0 0
12/05/2021
11.56
 15,000 11.86 11.86 11.53 0 0 0
11/05/2021
11.64
 16,200 11.60 12.05 11.60 0 0 0
10/05/2021
11.60
 20,500 11.75 11.75 11.41 0 2,300 0.0
07/05/2021
11.75
 31,100 11.90 12.28 11.71 0 0 0
06/05/2021
11.71
 50,800 11.71 11.83 11.68 0 0 0
05/05/2021
11.68
 94,800 11.53 11.68 11.45 0 0 0
04/05/2021
11.60
 11,400 11.30 11.68 11.30 0 0 0
29/04/2021
11.68
 7,100 11.71 11.75 11.68 0 0 0
28/04/2021
11.71
 11,800 11.71 11.98 11.68 0 0 0
27/04/2021
11.68
 22,600 11.98 11.98 11.68 0 0 0
26/04/2021
11.98
 68,000 11.98 12.13 11.30 0 0 0
23/04/2021
11.90
 52,300 11.60 11.90 11.30 200 0 0.0
22/04/2021
11.60
 47,000 12.01 12.16 11.60 0 600 0.0
20/04/2021
12.01
 39,700 12.28 12.39 12.01 0 600 0.0
19/04/2021
12.13
 27,700 12.13 12.20 12.01 0 0 0
16/04/2021
12.13
 85,800 12.54 12.87 11.83 0 0 0
15/04/2021
12.54
 69,200 12.76 13.44 12.54 0 0 0
14/04/2021
12.80
 66,600 12.80 13.17 12.57 0 0 0
13/04/2021
12.80
 52,900 13.25 13.36 12.72 0 0 0
12/04/2021
13.25
 112,400 13.32 13.47 13.02 0 100 0.0
09/04/2021
13.32
 83,600 13.02 13.36 12.95 0 0 0
08/04/2021
12.87
 36,800 12.76 13.02 12.76 0 0 0
07/04/2021
12.76
 30,000 12.72 13.06 12.72 0 800 0.0
06/04/2021
12.72
 34,100 13.02 13.06 12.46 0 1,500 0.0
05/04/2021
13.02
 42,500 13.17 13.21 13.02 0 0 0
02/04/2021
13.17
 10,000 13.32 13.32 13.10 0 0 0
01/04/2021
13.32
 97,800 13.06 13.44 13.06 0 0 0
31/03/2021
13.02
 81,700 13.02 13.10 12.72 0 0 0
30/03/2021
13.02
 40,800 12.76 13.06 12.76 0 0 0
29/03/2021
12.95
 120,600 12.42 12.95 12.42 0 0 0
26/03/2021
12.42
 29,600 12.72 12.72 12.35 0 0 0
25/03/2021
12.87
 43,200 12.72 13.02 12.65 0 0 0
24/03/2021
12.72
 100,700 12.76 13.10 12.65 0 0 0
23/03/2021
13.21
 91,600 13.73 13.81 13.17 0 0 0

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