CTCP Đầu tư và Kinh doanh Nhà (itc)

11.50
0.10
(0.88%)
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
(2024-08-21) 		0.15 1.33% 7,243,600 -1,300 -0.0
11.20
11.65
11.50
2 tháng
(2024-07-22) 		0.30 2.70% 20,165,900 -1,300 -0.0
10.35
12.20
11.50
3 tháng
(2024-06-24) 		-0.75 -6.17% 40,129,300 -1,300 -0.0
10.35
12.50
11.50
6 tháng
(2024-03-25) 		-0.20 -1.72% 78,749,500 -1,300 -0.0
9.55
12.60
11.50
12 tháng
(2023-09-26) 		0.75 7.04% 138,867,000 -1,400 -0.0
8.31
12.60
11.50
24 tháng
(2022-10-03) 		0.35 3.17% 308,377,600 -26,295 -0.5
5.54
14.55
11.50
36 tháng
(2021-10-06) 		-1.70 -12.97% 581,775,100 -187,817 -4.5
5.54
24.36
11.50
60 tháng
(2019-10-17) 		0.37 3.32% 605,370,790 -155,307 -4.1
5.54
24.36
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
8.64
 220,000 8.70 8.70 8.61 0 0 0
06/07/2017
8.70
 230,530 8.70 8.70 8.64 0 0 0
05/07/2017
8.70
 61,930 8.70 8.70 8.58 0 0 0
04/07/2017
8.70
 76,820 8.70 8.70 8.64 0 0 0
03/07/2017
8.70
 315,440 8.70 8.70 8.58 0 56,500 -0.8
30/06/2017
8.70
 253,050 8.70 8.70 8.52 0 0 0
29/06/2017
8.70
 258,990 8.70 8.70 8.58 0 0 0
28/06/2017
8.70
 157,150 8.70 8.77 8.64 0 0 0
27/06/2017
8.70
 102,010 8.64 8.77 8.64 0 0 0
26/06/2017
8.64
 88,200 8.70 8.70 8.58 0 0 0
23/06/2017
8.70
 116,400 8.64 8.77 8.61 0 0 0
22/06/2017
8.64
 69,240 8.55 8.70 8.58 0 0 0
21/06/2017
8.55
 61,200 8.70 8.74 8.52 0 10,000 -0.1
20/06/2017
8.70
 294,630 8.70 8.70 8.64 0 0 0
19/06/2017
8.70
 133,200 8.77 8.77 8.18 0 0 0
16/06/2017
8.77
 152,300 8.70 8.77 8.70 0 0 0
15/06/2017
8.70
 132,000 8.77 8.77 8.70 0 0 0
14/06/2017
8.77
 208,370 8.70 8.77 8.64 0 3,000 -0.0
13/06/2017
8.70
 111,700 8.70 8.70 8.64 0 0 0
12/06/2017
8.70
 200 8.70 8.70 8.70 0 0 0
09/06/2017
8.70
 900 8.77 8.77 8.70 0 0 0
08/06/2017
8.77
 48,380 8.70 8.77 8.64 0 0 0
07/06/2017
8.70
 50,010 8.70 8.70 8.61 0 0 0
06/06/2017
8.70
 92,320 8.64 8.70 8.58 0 0 0
05/06/2017
8.64
 111,900 8.70 8.77 8.64 0 0 0
02/06/2017
8.70
 103,930 8.80 8.80 8.64 0 0 0
01/06/2017
8.80
 30,180 8.80 8.80 8.61 0 0 0
31/05/2017
8.80
 111,010 8.83 8.83 8.58 100 0 0.0
30/05/2017
8.83
 53,690 9.08 9.08 8.77 100 0 0.0
29/05/2017
9.08
 82,050 9.01 9.33 8.83 0 0 0
26/05/2017
9.01
 99,240 9.14 9.14 8.58 0 0 0
25/05/2017
9.14
 25,280 8.95 9.51 9.01 0 0 0
24/05/2017
8.95
 189,790 8.77 8.95 8.77 0 0 0
23/05/2017
8.77
 143,920 8.64 8.89 8.52 0 0 0
22/05/2017
8.64
 108,170 8.83 8.83 8.52 0 0 0
19/05/2017
8.83
 63,730 8.83 8.83 8.52 0 0 0
18/05/2017
8.83
 26,300 8.61 8.86 8.64 0 0 0
17/05/2017
8.61
 80,430 8.77 8.77 8.58 0 0 0
16/05/2017
8.77
 149,230 8.83 8.89 8.70 0 0 0
15/05/2017
8.83
 64,500 8.70 8.83 8.64 0 0 0
12/05/2017
8.70
 138,300 8.77 8.77 8.58 0 0 0
11/05/2017
8.77
 48,230 8.83 8.83 8.70 100 0 0.0
10/05/2017
8.83
 50,580 8.95 9.01 8.83 100 0 0.0
09/05/2017
8.95
 42,970 9.01 9.20 8.77 0 0 0
08/05/2017
9.01
 212,520 8.64 9.20 8.64 500 0 0.0
05/05/2017
8.64
 128,500 8.70 8.77 8.58 0 0 0
04/05/2017
8.70
 158,630 8.70 8.70 8.58 0 0 0
03/05/2017
8.70
 162,840 8.39 8.77 8.27 0 0 0
28/04/2017
8.39
 44,600 8.39 8.39 8.11 0 0 0
27/04/2017
8.39
 14,700 8.14 8.64 8.39 0 0 0
26/04/2017
8.14
 158,710 8.33 8.39 8.08 0 40,000 -0.5
25/04/2017
8.33
 23,700 8.33 8.33 8.21 0 0 0
24/04/2017
8.33
 130,200 8.30 8.39 8.30 0 0 0
21/04/2017
8.30
 27,280 8.08 8.33 8.14 0 0 0
20/04/2017
8.08
 80,810 8.36 8.36 8.08 0 50,000 -0.7
19/04/2017
8.36
 610 8.24 8.58 8.11 0 0 0
18/04/2017
8.24
 30,500 8.24 8.30 8.08 0 0 0
17/04/2017
8.24
 40,010 8.24 8.24 8.24 0 0 0
14/04/2017
8.24
 55,010 8.33 8.39 8.24 0 0 0
13/04/2017
8.33
 76,560 8.52 8.52 8.21 0 0 0
12/04/2017
8.52
 57,100 8.52 8.52 8.39 0 0 0
11/04/2017
8.52
 104,710 8.52 8.52 8.39 0 0 0
10/04/2017
8.52
 11,510 8.39 8.64 8.33 0 0 0
07/04/2017
8.39
 51,700 8.46 8.52 8.39 0 0 0
05/04/2017
8.46
 81,200 8.52 8.52 8.33 0 0 0
04/04/2017
8.52
 42,790 8.64 8.64 8.52 0 0 0
03/04/2017
8.64
 15,540 8.83 8.83 8.58 0 0 0
31/03/2017
8.83
 74,710 8.39 8.83 8.36 0 0 0
30/03/2017
8.39
 22,880 8.39 8.46 8.39 0 0 0
29/03/2017
8.39
 29,000 8.39 8.46 8.33 0 0 0
28/03/2017
8.39
 117,440 8.21 8.39 8.21 0 0 0
27/03/2017
8.21
 72,440 8.27 8.58 8.21 0 0 0
24/03/2017
8.27
 157,860 8.21 8.27 8.08 0 0 0
23/03/2017
8.21
 100,390 8.21 8.39 8.14 0 0 0
22/03/2017
8.21
 120,510 8.46 8.46 8.21 0 0 0
21/03/2017
8.46
 97,320 8.46 8.52 8.39 0 50,000 -0.7
20/03/2017
8.46
 139,620 8.64 8.89 8.33 0 0 0
17/03/2017
8.64
 52,930 8.58 9.01 8.58 0 0 0
16/03/2017
8.58
 200,190 8.33 8.83 8.46 500,000 100,000 5.3
15/03/2017
8.33
 635,590 7.83 8.36 7.83 0 450 -0.0
14/03/2017
7.83
 186,690 7.52 7.90 7.52 0 4,910 -0.1
13/03/2017
7.52
 130,650 7.40 7.58 7.27 0 0 0
10/03/2017
7.40
 53,860 7.58 7.58 7.40 0 0 0
09/03/2017
7.58
 46,760 7.58 7.58 7.40 0 0 0
08/03/2017
7.58
 38,200 7.52 7.58 7.46 0 0 0
07/03/2017
7.52
 92,880 7.52 7.58 7.52 0 0 0
06/03/2017
7.52
 86,920 7.46 7.58 6.99 0 900 -0.0
03/03/2017
7.46
 198,600 7.58 7.58 7.46 0 0 0
02/03/2017
7.58
 39,220 7.52 7.96 7.52 0 0 0
01/03/2017
7.52
 73,610 7.52 7.99 7.40 0 0 0
28/02/2017
7.52
 23,290 7.65 7.96 7.52 0 0 0
27/02/2017
7.65
 227,990 7.52 8.02 7.09 0 10,880 -0.1
24/02/2017
7.52
 275,760 7.40 7.77 7.34 0 0 0
23/02/2017
7.40
 228,510 7.27 7.40 7.21 0 0 0
22/02/2017
7.27
 141,150 7.27 7.34 7.09 440 0 0.0
21/02/2017
7.27
 188,290 7.34 7.34 7.15 0 0 0
20/02/2017
7.34
 63,130 6.96 7.34 6.90 0 0 0
17/02/2017
6.96
 28,280 6.84 7.15 6.84 0 0 0
16/02/2017
6.84
 95,240 7.09 7.15 6.71 0 0 0
15/02/2017
7.09
 92,020 7.09 7.15 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |