CTCP Đầu tư và Kinh doanh Nhà (itc)

10.65
-0.20
(-1.84%)
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
(2024-10-23) 		-0.45 -4.05% 4,736,300 -1,000 -0.0
10.45
11.10
10.65
2 tháng
(2024-09-23) 		-0.65 -5.75% 10,411,800 -3,000 -0.0
10.45
11.50
10.65
3 tháng
(2024-08-26) 		-0.80 -6.99% 16,483,500 -4,700 -0.1
10.45
11.65
10.65
6 tháng
(2024-05-27) 		0.30 2.90% 63,998,500 -4,900 -0.1
10.35
12.50
10.65
12 tháng
(2023-11-28) 		0.74 7.47% 134,374,400 -5,000 -0.1
9.55
12.60
10.65
24 tháng
(2022-12-05) 		1.95 22.41% 288,037,600 -28,012 -0.5
6.56
14.55
10.65
36 tháng
(2021-12-08) 		-9.35 -46.75% 479,133,400 -90,417 -2.6
5.54
24.36
10.65
60 tháng
(2019-12-19) 		-0.25 -2.26% 615,630,120 -158,797 -4.2
5.54
24.36
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
8.83
 281,140 8.95 9.01 8.80 500 0 0.0
31/01/2018
8.95
 720 8.95 8.95 8.77 0 0 0
30/01/2018
8.95
 2,760 9.08 9.08 8.77 0 0 0
29/01/2018
9.08
 3,050 8.83 9.08 8.83 0 0 0
26/01/2018
8.83
 4,020 9.01 9.01 8.77 0 0 0
25/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
22/01/2018
9.01
 5,210 9.01 9.01 8.70 1,000 820 0.0
19/01/2018
9.01
 85,100 9.01 9.01 9.01 0 0 0
18/01/2018
9.01
 29,020 8.89 9.01 8.89 0 0 0
17/01/2018
8.89
 40,270 9.01 9.01 8.89 0 0 0
16/01/2018
9.01
 51,460 9.01 9.08 8.83 10,000 100 0.1
15/01/2018
9.01
 41,470 9.01 9.01 8.95 6,500 0 0.1
12/01/2018
9.01
 50,980 9.01 9.26 8.95 0 0 0
11/01/2018
9.01
 116,850 8.89 9.01 8.83 0 0 0
10/01/2018
8.89
 37,100 8.74 9.08 8.70 0 12,930 -0.2
09/01/2018
8.74
 2,670 9.01 9.01 8.70 0 0 0
08/01/2018
9.01
 3,510 9.17 9.17 8.70 0 0 0
05/01/2018
9.17
 1,020 8.64 9.23 8.70 0 0 0
04/01/2018
8.64
 11,000 8.83 8.83 8.64 0 0 0
03/01/2018
8.83
 62,460 8.83 8.83 8.64 0 0 0
02/01/2018
8.83
 13,080 8.83 8.83 8.83 0 387,360 -5.3
29/12/2017
8.83
 71,960 8.70 8.83 8.46 0 30,000 -0.4
28/12/2017
8.70
 54,430 8.95 8.95 8.64 0 0 0
27/12/2017
8.95
 61,010 9.01 9.01 8.46 0 39,500 -0.6
26/12/2017
9.01
 33,310 9.57 9.76 8.95 80 0 0.0
25/12/2017
9.57
 1,020 9.14 9.57 8.70 0 0 0
22/12/2017
9.14
 10,020 8.83 9.14 8.83 0 0 0
21/12/2017
8.83
 5,130 8.89 8.95 8.83 0 0 0
20/12/2017
8.89
 52,530 9.26 9.82 8.83 0 20,000 -0.3
19/12/2017
9.26
 41,190 9.23 9.26 9.23 190 0 0.0
18/12/2017
9.23
 49,560 9.08 9.23 9.08 0 0 0
15/12/2017
9.08
 66,060 8.83 9.14 8.70 0 0 0
14/12/2017
8.83
 74,830 9.20 9.20 8.70 0 14,960 -0.2
13/12/2017
9.20
 184,750 9.33 9.64 9.20 230 100,000 -1.5
12/12/2017
9.33
 55,620 9.95 10.01 9.26 0 0 0
11/12/2017
9.95
 66,540 9.70 9.95 9.70 0 0 0
08/12/2017
9.70
 116,010 9.95 9.95 9.64 0 0 0
07/12/2017
9.95
 19,880 9.45 9.95 9.51 0 0 0
06/12/2017
9.45
 26,470 9.64 9.64 9.45 0 0 0
05/12/2017
9.64
 41,660 9.39 9.82 9.39 0 0 0
04/12/2017
9.39
 40,780 9.95 9.95 9.39 0 0 0
01/12/2017
9.95
 203,080 10.01 10.13 9.95 1,000 0 0.0
30/11/2017
10.01
 247,790 9.64 10.20 9.82 0 0 0
29/11/2017
9.64
 659,620 9.01 9.64 8.83 0 0 0
28/11/2017
9.01
 176,010 8.95 9.14 8.95 0 0 0
27/11/2017
8.95
 47,150 8.95 9.08 8.95 0 0 0
24/11/2017
8.95
 173,030 8.58 8.95 8.64 0 0 0
23/11/2017
8.58
 13,830 8.64 8.64 8.58 0 0 0
22/11/2017
8.64
 1,680 8.58 8.70 8.64 0 0 0
21/11/2017
8.58
 60,490 8.64 8.70 8.58 0 0 0
20/11/2017
8.64
 1,850 8.58 8.64 8.58 0 0 0
17/11/2017
8.58
 29,900 8.61 8.64 8.58 0 0 0
16/11/2017
8.61
 21,230 8.64 8.64 8.61 0 0 0
15/11/2017
8.64
 34,000 8.64 8.64 8.64 0 0 0
14/11/2017
8.64
 99,300 8.70 8.70 8.64 0 0 0
13/11/2017
8.70
 79,060 8.70 8.70 8.58 0 0 0
10/11/2017
8.70
 5,540 8.77 8.77 8.70 0 0 0
09/11/2017
8.77
 32,150 8.89 8.95 8.77 0 0 0
08/11/2017
8.89
 142,770 8.70 8.89 8.70 0 0 0
07/11/2017
8.70
 119,530 8.70 8.70 8.64 0 0 0
06/11/2017
8.70
 160,870 8.70 8.70 8.58 0 100,000 -1.4
03/11/2017
8.70
 155,300 8.64 8.70 8.64 0 0 0
02/11/2017
8.64
 110,610 8.64 8.70 8.64 0 0 0
01/11/2017
8.64
 101,700 8.77 8.77 8.64 3,000 0 0.0
31/10/2017
8.77
 192,390 8.64 8.89 8.58 0 0 0
30/10/2017
8.64
 161,200 8.52 8.70 8.64 0 0 0
27/10/2017
8.52
 1,200 8.64 8.64 8.52 0 0 0
26/10/2017
8.64
 14,130 8.58 8.64 8.52 0 1,500 -0.0
25/10/2017
8.58
 129,930 8.58 8.58 8.52 0 0 0
24/10/2017
8.58
 31,970 8.58 8.58 8.58 0 0 0
23/10/2017
8.58
 48,130 8.49 8.64 8.52 0 1,000 -0.0
20/10/2017
8.49
 98,020 8.64 8.70 8.49 0 50,000 -0.7
19/10/2017
8.64
 85,100 8.64 8.70 8.64 0 0 0
18/10/2017
8.64
 149,900 8.64 8.70 8.64 0 0 0
17/10/2017
8.64
 146,760 8.64 8.77 8.64 0 50,000 -0.7
16/10/2017
8.64
 36,200 8.61 8.64 8.61 0 0 0
13/10/2017
8.61
 107,210 8.61 8.70 8.61 0 50,000 -0.7
12/10/2017
8.61
 143,360 8.64 8.70 8.61 0 50,000 -0.7
11/10/2017
8.64
 148,500 8.64 8.70 8.58 0 0 0
10/10/2017
8.64
 160,340 8.70 8.77 8.64 0 50,000 -0.7
09/10/2017
8.70
 22,410 8.83 8.83 8.64 0 0 0
06/10/2017
8.83
 224,290 8.77 8.83 8.77 0 0 0
05/10/2017
8.77
 90,410 8.77 8.77 8.70 0 0 0
04/10/2017
8.77
 66,710 8.64 8.77 8.58 0 0 0
03/10/2017
8.64
 43,500 8.64 8.64 8.58 0 0 0
02/10/2017
8.64
 6,610 8.64 8.64 8.64 0 0 0
29/09/2017
8.64
 64,100 8.70 8.70 8.58 0 0 0
28/09/2017
8.70
 10,860 8.64 8.70 8.58 0 0 0
27/09/2017
8.64
 110,150 8.70 8.70 8.64 0 0 0
26/09/2017
8.70
 69,000 8.70 8.70 8.64 0 0 0
25/09/2017
8.70
 38,810 8.77 8.77 8.64 0 0 0
22/09/2017
8.77
 73,140 8.70 9.20 8.64 0 0 0
21/09/2017
8.70
 6,050 8.70 8.77 8.70 0 0 0
20/09/2017
8.70
 18,100 8.83 8.83 8.70 0 0 0
19/09/2017
8.83
 63,270 8.70 8.89 8.77 0 0 0
18/09/2017
8.70
 126,650 8.64 8.70 8.64 0 0 0
15/09/2017
8.64
 10,910 8.64 8.64 8.55 0 0 0
14/09/2017
8.64
 12,100 8.55 8.64 8.55 0 0 0
13/09/2017
8.55
 9,640 8.58 8.58 8.55 0 0 0
12/09/2017
8.58
 70,180 8.58 8.58 8.39 0 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |