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)
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 12.87 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 13.02 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 12.95 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 12.87 12.87 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 13.21 13.21 12.65 0 0 0
23/03/2021
13.21
 91,600 13.73 13.81 13.17 0 0 0
22/03/2021
13.73
 128,900 13.70 14.00 13.73 21,900 0 0.4
19/03/2021
13.70
 82,100 13.62 13.77 13.62 5,800 0 0.1
18/03/2021
13.62
 78,900 13.47 13.70 13.40 24,200 0 0.4
17/03/2021
13.47
 168,100 13.10 13.70 13.17 0 0 0
16/03/2021
13.10
 72,200 13.02 13.14 12.87 0 0 0
15/03/2021
13.02
 86,600 12.72 13.17 12.72 0 0 0
12/03/2021
12.72
 62,900 12.57 12.87 12.57 0 0 0
11/03/2021
12.57
 34,700 13.06 13.06 12.28 0 0 0
10/03/2021
13.06
 42,300 13.32 13.47 12.72 0 0 0
09/03/2021
13.32
 99,300 12.95 13.40 12.72 0 0 0
08/03/2021
12.95
 124,000 12.50 13.02 12.57 0 0 0
05/03/2021
12.50
 77,700 11.86 12.50 11.83 0 0 0
04/03/2021
11.86
 110,000 11.98 12.05 11.68 0 0 0
03/03/2021
11.98
 157,800 12.20 12.24 11.90 0 0 0
02/03/2021
12.20
 45,700 12.13 12.28 12.13 0 0 0
01/03/2021
12.13
 100,600 12.01 12.28 11.19 0 100 0.0
26/02/2021
12.01
 42,300 12.28 12.28 11.98 0 0 0
25/02/2021
12.28
 94,300 11.98 12.35 11.98 100 0 0.0
24/02/2021
11.98
 44,700 12.57 12.80 11.98 0 0 0
23/02/2021
12.57
 102,900 12.72 13.06 12.57 0 0 0
22/02/2021
12.72
 83,000 12.42 13.02 12.42 0 0 0
19/02/2021
12.42
 30,200 12.28 12.42 12.20 0 0 0
18/02/2021
12.28
 42,900 12.72 12.72 12.28 0 0 0
17/02/2021
12.72
 63,600 12.13 12.95 11.45 0 0 0
09/02/2021
12.13
 55,200 12.31 12.46 12.13 0 0 0
08/02/2021
12.31
 153,500 11.90 12.72 11.90 0 0 0
05/02/2021
11.90
 79,100 11.15 11.90 11.23 0 0 0
04/02/2021
11.15
 48,900 11.60 11.98 11.15 0 0 0
03/02/2021
11.60
 249,600 11.64 11.98 10.85 0 0 0
02/02/2021
11.64
 90,400 12.50 12.65 11.64 0 0 0
01/02/2021
12.50
 14,600 12.72 13.10 12.20 0 0 0
29/01/2021
12.72
 192,800 12.95 12.95 12.13 300 0 0.0
28/01/2021
12.95
 102,800 13.92 13.92 12.95 0 0 0
27/01/2021
13.92
 55,800 14.52 14.97 13.66 0 0 0
26/01/2021
14.52
 97,300 15.04 15.79 14.30 0 0 0
25/01/2021
15.04
 315,600 14.07 15.04 14.60 0 12,000 -0.2
22/01/2021
14.07
 133,600 13.17 14.07 13.17 0 10,100 -0.2
21/01/2021
13.17
 43,000 12.95 13.17 12.95 0 0 0
20/01/2021
12.95
 29,100 13.40 13.40 12.57 0 100 0.0
19/01/2021
13.40
 60,300 13.70 13.85 12.76 0 0 0
18/01/2021
13.70
 54,700 13.85 14.52 13.47 0 1,000 0.0
15/01/2021
13.85
 45,800 14.22 14.37 13.55 0 0 0
14/01/2021
14.22
 77,700 13.92 14.22 13.40 0 0 0
13/01/2021
13.92
 147,000 13.77 14.07 13.17 0 0 0
12/01/2021
13.77
 75,200 14.22 14.22 13.25 0 0 0
11/01/2021
14.22
 64,700 14.22 14.60 14.15 0 500 0.0
08/01/2021
14.22
 111,100 13.32 14.22 14.22 100 24,500 -0.5
07/01/2021
13.32
 164,800 12.46 13.32 13.32 0 0 0
06/01/2021
12.46
 267,800 11.68 12.46 11.68 0 0 0
05/01/2021
11.68
 46,800 11.49 12.28 11.38 0 4,900 -0.1
04/01/2021
11.49
 1,800 11.49 11.49 11.41 0 0 0
31/12/2020
11.49
 27,460 11.49 11.49 11.15 0 0 0
30/12/2020
11.49
 45,480 11.60 11.60 11.30 0 0 0
29/12/2020
11.60
 4,700 11.38 11.75 11.34 0 0 0
28/12/2020
11.38
 4,300 11.86 11.86 11.30 0 0 0
25/12/2020
11.86
 16,060 11.94 11.94 11.23 0 0 0
24/12/2020
11.94
 1,530 11.60 11.98 11.30 0 0 0
23/12/2020
11.60
 10,310 11.60 11.60 11.26 0 30 0.0
22/12/2020
11.60
 1,480 11.60 11.60 11.23 0 0 0
21/12/2020
11.60
 2,620 11.23 11.60 11.15 0 0 0
18/12/2020
11.23
 5,000 11.60 11.60 11.23 0 0 0
17/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
16/12/2020
11.60
 2,790 11.68 11.68 11.00 0 0 0
15/12/2020
11.68
 7,750 11.38 11.68 11.23 0 0 0
14/12/2020
11.38
 7,320 11.53 11.53 11.38 0 0 0
11/12/2020
11.53
 3,890 11.38 11.53 11.23 0 870 0.0
10/12/2020
11.38
 14,550 11.68 11.68 11.23 0 0 0
09/12/2020
11.68
 17,510 11.94 12.42 11.68 0 0 0
08/12/2020
11.94
 1,020 11.75 11.94 11.75 0 0 0
07/12/2020
11.75
 16,810 11.75 12.35 11.60 0 0 0
04/12/2020
11.75
 10,740 11.75 11.90 11.75 0 0 0
03/12/2020
11.75
 52,160 11.60 11.83 11.60 0 0 0
02/12/2020
11.60
 90 11.53 11.60 11.30 0 0 0
01/12/2020
11.53
 14,890 11.38 11.53 11.38 2,000 0 0.0
30/11/2020
11.38
 31,680 11.15 11.38 11.15 0 0 0
27/11/2020
11.15
 7,750 11.08 11.15 11.08 0 0 0
26/11/2020
11.08
 1,760 11.08 11.08 11.00 0 0 0
25/11/2020
11.08
 30,500 11.08 11.08 11.00 0 0 0
24/11/2020
11.08
 7,350 11.08 11.08 11.00 0 0 0
23/11/2020
11.08
 10 10.89 11.08 11.08 0 0 0
20/11/2020
10.89
 15,080 10.70 10.89 10.70 0 0 0
19/11/2020
10.70
 31,320 10.78 10.78 10.70 0 0 0
18/11/2020
10.78
 50 10.78 10.78 10.78 0 0 0

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