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)
22/03/2021
13.73
 128,900 13.85 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 13.21 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 13.47 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 12.57 13.02 12.57 0 0 0
05/03/2021
12.50
 77,700 11.83 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 12.05 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 13.06 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 12.20 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 11.90 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 11.60 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 11.30 11.98 10.85 0 0 0
02/02/2021
11.64
 90,400 12.13 12.65 11.64 0 0 0
01/02/2021
12.50
 14,600 12.50 13.10 12.20 0 0 0
29/01/2021
12.72
 192,800 12.13 12.80 12.13 300 0 0.0
28/01/2021
12.95
 102,800 13.10 13.47 12.95 0 0 0
27/01/2021
13.92
 55,800 14.97 14.97 13.66 0 0 0
26/01/2021
14.52
 97,300 15.72 15.79 14.30 0 0 0
25/01/2021
15.04
 315,600 15.04 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 13.10 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 14.07 14.52 13.47 0 1,000 0.0
15/01/2021
13.85
 45,800 13.85 14.37 13.55 0 0 0
14/01/2021
14.22
 77,700 13.62 14.22 13.40 0 0 0
13/01/2021
13.92
 147,000 13.47 14.07 13.17 0 0 0
12/01/2021
13.77
 75,200 13.32 14.15 13.25 0 0 0
11/01/2021
14.22
 64,700 14.60 14.60 14.15 0 500 0.0
08/01/2021
14.22
 111,100 14.22 14.22 14.22 100 24,500 -0.5
07/01/2021
13.32
 164,800 13.32 13.32 13.32 0 0 0
06/01/2021
12.46
 267,800 11.71 12.46 11.68 0 0 0
05/01/2021
11.68
 46,800 11.38 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 11.30 11.49 11.15 0 0 0
29/12/2020
11.60
 4,700 11.75 11.75 11.34 0 0 0
28/12/2020
11.38
 4,300 11.30 11.41 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 11.30 11.98 11.30 0 0 0
23/12/2020
11.60
 10,310 11.26 11.60 11.26 0 30 0.0
22/12/2020
11.60
 1,480 11.23 11.60 11.23 0 0 0
21/12/2020
11.60
 2,620 11.15 11.60 11.15 0 0 0
18/12/2020
11.23
 5,000 11.56 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 11.00 11.68 11.00 0 0 0
15/12/2020
11.68
 7,750 11.23 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 11.90 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 11.30 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 11.00 11.08 11.00 0 0 0
23/11/2020
11.08
 10 11.08 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
17/11/2020
10.78
 5,300 10.78 10.85 10.78 0 0 0
16/11/2020
10.78
 140 10.78 10.78 10.78 0 0 0
13/11/2020
10.78
 0 10.78 10.78 10.78 0 0 0
12/11/2020
10.78
 17,470 10.78 10.82 10.78 0 0 0
11/11/2020
10.82
 20,720 10.82 10.82 10.82 0 0 0
10/11/2020
10.82
 14,650 10.63 10.82 10.63 0 2,090 0.0
09/11/2020
10.93
 14,300 10.82 10.93 10.78 0 0 0
06/11/2020
10.78
 3,110 10.82 10.82 10.48 0 0 0
05/11/2020
10.82
 5,460 10.25 10.82 10.25 0 0 0
04/11/2020
10.25
 1,260 10.33 10.33 10.22 0 1,000 0.0
03/11/2020
10.48
 10 10.48 10.48 10.48 0 0 0
02/11/2020
10.33
 690 10.44 10.44 9.81 0 0 0
30/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/10/2020
10.44
 890 10.48 10.48 9.73 0 0 0
29/10/2020
10.07
 510 10.21 10.21 10.07 0 10 0.0
28/10/2020
10.21
 220 10.34 10.34 10.21 0 0 0
27/10/2020
10.17
 520 10.07 10.17 9.66 0 0 0
26/10/2020
10.21
 0 10.21 10.21 10.21 0 0 0
23/10/2020
10.21
 1,410 10.14 10.21 10.14 0 0 0

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