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)
29/01/2018
8.22
 3,050 8.00 8.22 8.00 0 0 0
26/01/2018
8.00
 4,020 8.16 8.16 7.94 0 0 0
25/01/2018
8.16
 0 8.16 8.16 8.16 0 0 0
22/01/2018
8.16
 5,210 8.16 8.16 7.88 1,000 820 0.0
19/01/2018
8.16
 85,100 8.16 8.16 8.16 0 0 0
18/01/2018
8.16
 29,020 8.05 8.16 8.05 0 0 0
17/01/2018
8.05
 40,270 8.16 8.16 8.05 0 0 0
16/01/2018
8.16
 51,460 8.16 8.22 8.00 10,000 100 0.1
15/01/2018
8.16
 41,470 8.16 8.16 8.11 6,500 0 0.1
12/01/2018
8.16
 50,980 8.16 8.39 8.11 0 0 0
11/01/2018
8.16
 116,850 8.05 8.16 8.00 0 0 0
10/01/2018
8.05
 37,100 7.91 8.22 7.88 0 12,930 -0.2
09/01/2018
7.91
 2,670 8.16 8.16 7.88 0 0 0
08/01/2018
8.16
 3,510 8.31 8.31 7.88 0 0 0
05/01/2018
8.31
 1,020 7.83 8.36 7.88 0 0 0
04/01/2018
7.83
 11,000 8.00 8.00 7.83 0 0 0
03/01/2018
8.00
 62,460 8.00 8.00 7.83 0 0 0
02/01/2018
8.00
 13,080 8.00 8.00 8.00 0 387,360 -5.3
29/12/2017
8.00
 71,960 7.88 8.00 7.66 0 30,000 -0.4
28/12/2017
7.88
 54,430 8.11 8.11 7.83 0 0 0
27/12/2017
8.11
 61,010 8.16 8.16 7.66 0 39,500 -0.6
26/12/2017
8.16
 33,310 8.67 8.84 8.11 80 0 0.0
25/12/2017
8.67
 1,020 8.28 8.67 7.88 0 0 0
22/12/2017
8.28
 10,020 8.00 8.28 8.00 0 0 0
21/12/2017
8.00
 5,130 8.05 8.11 8.00 0 0 0
20/12/2017
8.05
 52,530 8.39 8.90 8.00 0 20,000 -0.3
19/12/2017
8.39
 41,190 8.36 8.39 8.36 190 0 0.0
18/12/2017
8.36
 49,560 8.22 8.36 8.22 0 0 0
15/12/2017
8.22
 66,060 8.00 8.28 7.88 0 0 0
14/12/2017
8.00
 74,830 8.33 8.33 7.88 0 14,960 -0.2
13/12/2017
8.33
 184,750 8.45 8.73 8.33 230 100,000 -1.5
12/12/2017
8.45
 55,620 9.01 9.07 8.39 0 0 0
11/12/2017
9.01
 66,540 8.78 9.01 8.78 0 0 0
08/12/2017
8.78
 116,010 9.01 9.01 8.73 0 0 0
07/12/2017
9.01
 19,880 8.56 9.01 8.61 0 0 0
06/12/2017
8.56
 26,470 8.73 8.73 8.56 0 0 0
05/12/2017
8.73
 41,660 8.50 8.90 8.50 0 0 0
04/12/2017
8.50
 40,780 9.01 9.01 8.50 0 0 0
01/12/2017
9.01
 203,080 9.07 9.18 9.01 1,000 0 0.0
30/11/2017
9.07
 247,790 8.73 9.23 8.90 0 0 0
29/11/2017
8.73
 659,620 8.16 8.73 8.00 0 0 0
28/11/2017
8.16
 176,010 8.11 8.28 8.11 0 0 0
27/11/2017
8.11
 47,150 8.11 8.22 8.11 0 0 0
24/11/2017
8.11
 173,030 7.77 8.11 7.83 0 0 0
23/11/2017
7.77
 13,830 7.83 7.83 7.77 0 0 0
22/11/2017
7.83
 1,680 7.77 7.88 7.83 0 0 0
21/11/2017
7.77
 60,490 7.83 7.88 7.77 0 0 0
20/11/2017
7.83
 1,850 7.77 7.83 7.77 0 0 0
17/11/2017
7.77
 29,900 7.80 7.83 7.77 0 0 0
16/11/2017
7.80
 21,230 7.83 7.83 7.80 0 0 0
15/11/2017
7.83
 34,000 7.83 7.83 7.83 0 0 0
14/11/2017
7.83
 99,300 7.88 7.88 7.83 0 0 0
13/11/2017
7.88
 79,060 7.88 7.88 7.77 0 0 0
10/11/2017
7.88
 5,540 7.94 7.94 7.88 0 0 0
09/11/2017
7.94
 32,150 8.05 8.11 7.94 0 0 0
08/11/2017
8.05
 142,770 7.88 8.05 7.88 0 0 0
07/11/2017
7.88
 119,530 7.88 7.88 7.83 0 0 0
06/11/2017
7.88
 160,870 7.88 7.88 7.77 0 100,000 -1.4
03/11/2017
7.88
 155,300 7.83 7.88 7.83 0 0 0
02/11/2017
7.83
 110,610 7.83 7.88 7.83 0 0 0
01/11/2017
7.83
 101,700 7.94 7.94 7.83 3,000 0 0.0
31/10/2017
7.94
 192,390 7.83 8.05 7.77 0 0 0
30/10/2017
7.83
 161,200 7.71 7.88 7.83 0 0 0
27/10/2017
7.71
 1,200 7.83 7.83 7.71 0 0 0
26/10/2017
7.83
 14,130 7.77 7.83 7.71 0 1,500 0.0
25/10/2017
7.77
 129,930 7.77 7.77 7.71 0 0 0
24/10/2017
7.77
 31,970 7.77 7.77 7.77 0 0 0
23/10/2017
7.77
 48,130 7.69 7.83 7.71 0 1,000 0.0
20/10/2017
7.69
 98,020 7.83 7.88 7.69 0 50,000 -0.7
19/10/2017
7.83
 85,100 7.83 7.88 7.83 0 0 0
18/10/2017
7.83
 149,900 7.83 7.88 7.83 0 0 0
17/10/2017
7.83
 146,760 7.83 7.94 7.83 0 50,000 -0.7
16/10/2017
7.83
 36,200 7.80 7.83 7.80 0 0 0
13/10/2017
7.80
 107,210 7.80 7.88 7.80 0 50,000 -0.7
12/10/2017
7.80
 143,360 7.83 7.88 7.80 0 50,000 -0.7
11/10/2017
7.83
 148,500 7.83 7.88 7.77 0 0 0
10/10/2017
7.83
 160,340 7.88 7.94 7.83 0 50,000 -0.7
09/10/2017
7.88
 22,410 8.00 8.00 7.83 0 0 0
06/10/2017
8.00
 224,290 7.94 8.00 7.94 0 0 0
05/10/2017
7.94
 90,410 7.94 7.94 7.88 0 0 0
04/10/2017
7.94
 66,710 7.83 7.94 7.77 0 0 0
03/10/2017
7.83
 43,500 7.83 7.83 7.77 0 0 0
02/10/2017
7.83
 6,610 7.83 7.83 7.83 0 0 0
29/09/2017
7.83
 64,100 7.88 7.88 7.77 0 0 0
28/09/2017
7.88
 10,860 7.83 7.88 7.77 0 0 0
27/09/2017
7.83
 110,150 7.88 7.88 7.83 0 0 0
26/09/2017
7.88
 69,000 7.88 7.88 7.83 0 0 0
25/09/2017
7.88
 38,810 7.94 7.94 7.83 0 0 0
22/09/2017
7.94
 73,140 7.88 8.33 7.83 0 0 0
21/09/2017
7.88
 6,050 7.88 7.94 7.88 0 0 0
20/09/2017
7.88
 18,100 8.00 8.00 7.88 0 0 0
19/09/2017
8.00
 63,270 7.88 8.05 7.94 0 0 0
18/09/2017
7.88
 126,650 7.83 7.88 7.83 0 0 0
15/09/2017
7.83
 10,910 7.83 7.83 7.74 0 0 0
14/09/2017
7.83
 12,100 7.74 7.83 7.74 0 0 0
13/09/2017
7.74
 9,640 7.77 7.77 7.74 0 0 0
12/09/2017
7.77
 70,180 7.77 7.77 7.60 0 20,000 -0.3
11/09/2017
7.77
 30,920 7.77 7.77 7.74 0 0 0
08/09/2017
7.77
 58,040 7.71 7.83 7.77 0 0 0
07/09/2017
7.71
 21,130 7.74 7.77 7.71 0 0 0

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