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)
10/07/2015
5.66
 477,670 5.66 5.84 5.53 0 0 0
09/07/2015
5.66
 1,952,820 5.35 5.72 5.53 0 200,200 -1.8
08/07/2015
5.35
 1,143,690 5.04 5.35 5.04 0 100,000 -0.9
07/07/2015
5.04
 142,790 5.04 5.10 4.91 72,510 1,000 0.6
06/07/2015
5.04
 197,970 4.91 5.04 4.91 10,000 1,620 0.1
03/07/2015
4.91
 27,380 4.91 4.91 4.85 0 0 0
02/07/2015
4.91
 56,400 4.91 4.97 4.85 0 0 0
01/07/2015
4.91
 48,890 4.97 4.97 4.85 0 0 0
30/06/2015
4.97
 65,330 4.97 4.97 4.85 0 0 0
29/06/2015
4.97
 156,740 4.91 4.97 4.73 0 0 0
26/06/2015
4.91
 104,690 5.04 5.04 4.91 10,000 0 0.1
25/06/2015
5.04
 163,350 4.91 5.04 4.91 0 62,500 -0.5
24/06/2015
4.91
 72,270 4.97 4.97 4.91 0 50,000 -0.4
23/06/2015
4.97
 154,260 5.10 5.10 4.97 0 0 0
22/06/2015
5.10
 80,470 5.04 5.10 4.97 0 0 0
19/06/2015
5.04
 209,650 4.91 5.04 4.91 0 25,380 -0.2
18/06/2015
4.91
 65,100 4.91 4.97 4.91 0 0 0
17/06/2015
4.91
 79,020 4.97 4.97 4.91 0 0 0
16/06/2015
4.97
 72,860 5.10 5.10 4.97 0 12,500 -0.1
15/06/2015
5.10
 50,720 5.16 5.16 5.04 0 0 0
12/06/2015
5.16
 90,990 5.16 5.22 5.04 20,000 0 0.2
11/06/2015
5.16
 284,820 5.04 5.28 5.04 0 0 0
10/06/2015
5.04
 173,740 5.10 5.10 4.97 0 0 0
09/06/2015
5.10
 161,000 5.22 5.22 5.04 0 0 0
08/06/2015
5.22
 267,920 5.22 5.22 5.10 5,000 0 0.0
05/06/2015
5.22
 103,560 5.22 5.22 5.16 0 0 0
04/06/2015
5.22
 715,050 5.04 5.28 5.04 25,000 45,500 -0.2
03/06/2015
5.04
 596,510 4.79 5.10 4.66 89,030 0 0.7
02/06/2015
4.79
 61,980 4.85 4.85 4.73 12,000 0 0.1
01/06/2015
4.85
 51,790 4.85 4.85 4.66 11,000 0 0.1
29/05/2015
4.85
 96,280 4.91 4.91 4.79 0 20,000 -0.2
28/05/2015
4.91
 77,300 4.85 4.91 4.73 0 0 0
27/05/2015
4.85
 6,690 4.85 4.85 4.73 1,000 0 0.0
26/05/2015
4.85
 80,600 4.91 4.97 4.79 0 0 0
25/05/2015
4.91
 99,400 4.85 4.91 4.85 0 0 0
22/05/2015
4.85
 108,250 4.91 4.91 4.79 0 0 0
21/05/2015
4.91
 79,640 4.91 4.91 4.79 12,000 0 0.1
20/05/2015
4.91
 121,320 4.79 4.97 4.79 16,850 0 0.1
19/05/2015
4.79
 59,790 4.66 4.79 4.60 19,980 0 0.2
18/05/2015
4.66
 147,600 4.73 4.73 4.48 40,000 51,720 -0.1
15/05/2015
4.73
 272,980 4.85 4.97 4.73 30,000 163,380 -1.0
14/05/2015
4.85
 87,310 4.85 4.91 4.85 0 0 0
13/05/2015
4.85
 141,320 5.04 5.04 4.85 10,000 100,000 -0.7
12/05/2015
5.04
 322,090 5.04 5.10 4.85 60,000 210,000 -1.2
11/05/2015
5.04
 397,360 4.91 5.16 4.91 0 0 0
08/05/2015
4.91
 56,520 4.97 4.97 4.91 23,000 0 0.2
07/05/2015
4.97
 115,980 4.85 4.97 4.85 68,220 0 0.5
06/05/2015
4.85
 116,020 4.97 5.04 4.85 35,000 0 0.3
05/05/2015
4.97
 208,890 4.97 5.04 4.79 65,000 0 0.5
04/05/2015
4.97
 203,780 5.16 5.16 4.91 0 0 0
27/04/2015
5.16
 179,830 5.10 5.16 4.97 0 0 0
24/04/2015
5.10
 849,060 5.04 5.10 4.97 0 0 0
23/04/2015
5.04
 262,650 5.04 5.10 4.97 0 12,500 -0.1
22/04/2015
5.04
 407,130 4.97 5.10 4.97 0 0 0
21/04/2015
4.97
 175,930 5.04 5.04 4.85 0 0 0
20/04/2015
5.04
 184,630 5.04 5.10 4.97 0 50,000 -0.4
17/04/2015
5.04
 142,960 5.10 5.16 5.04 850 0 0.0
16/04/2015
5.10
 140,530 5.10 5.22 5.10 0 12,500 -0.1
15/04/2015
5.10
 141,190 5.10 5.16 4.97 0 0 0
14/04/2015
5.10
 152,210 5.10 5.16 5.04 0 0 0
13/04/2015
5.10
 87,010 5.22 5.41 5.10 0 0 0
10/04/2015
5.22
 788,470 5.10 5.35 5.10 0 0 0
09/04/2015
5.10
 947,260 4.85 5.16 4.79 0 220,500 -1.7
08/04/2015
4.85
 152,450 4.79 4.85 4.73 0 100,000 -0.8
07/04/2015
4.79
 57,510 4.79 4.85 4.73 650 0 0.0
06/04/2015
4.79
 114,550 4.79 4.85 4.66 0 0 0
03/04/2015
4.79
 36,090 4.79 4.79 4.66 0 0 0
02/04/2015
4.79
 18,020 4.66 4.79 4.66 0 0 0
01/04/2015
4.66
 106,030 4.85 4.85 4.66 0 0 0
31/03/2015
4.85
 153,180 4.85 4.91 4.79 0 0 0
30/03/2015
4.85
 113,610 4.91 4.91 4.79 0 0 0
27/03/2015
4.91
 191,540 4.85 4.91 4.85 0 0 0
26/03/2015
4.85
 80,440 4.91 4.91 4.85 0 0 0
25/03/2015
4.91
 99,030 4.79 4.91 4.85 0 0 0
24/03/2015
4.79
 173,240 4.91 4.91 4.79 0 0 0
23/03/2015
4.91
 400,620 4.73 5.04 4.73 0 0 0
20/03/2015
4.73
 161,790 4.79 4.85 4.73 0 0 0
19/03/2015
4.79
 190,190 4.73 4.85 4.73 0 19,000 -0.1
18/03/2015
4.73
 150,020 4.79 4.85 4.73 0 0 0
17/03/2015
4.79
 157,650 4.73 4.85 4.73 0 0 0
16/03/2015
4.73
 210,770 4.73 4.79 4.73 0 0 0
13/03/2015
4.73
 29,260 4.85 4.85 4.73 0 0 0
12/03/2015
4.85
 44,740 4.79 4.85 4.73 0 0 0
11/03/2015
4.79
 187,110 4.73 4.85 4.73 0 0 0
10/03/2015
4.73
 146,020 4.73 4.79 4.73 0 0 0
09/03/2015
4.73
 206,050 4.73 4.79 4.73 0 0 0
06/03/2015
4.73
 11,450 4.73 4.79 4.66 0 0 0
05/03/2015
4.73
 173,880 4.79 4.79 4.66 0 0 0
04/03/2015
4.79
 4,410 4.79 4.79 4.73 0 0 0
03/03/2015
4.79
 38,210 4.79 4.79 4.73 0 0 0
02/03/2015
4.79
 331,090 4.73 4.79 4.66 0 0 0
27/02/2015
4.73
 140,660 4.66 4.79 4.60 0 0 0
26/02/2015
4.66
 154,270 4.60 4.66 4.60 0 0 0
25/02/2015
4.60
 176,170 4.60 4.60 4.54 0 0 0
24/02/2015
4.60
 194,820 4.48 4.73 4.54 0 0 0
13/02/2015
4.48
 86,230 4.41 4.48 4.35 0 0 0
12/02/2015
4.41
 37,930 4.35 4.41 4.35 0 0 0
11/02/2015
4.35
 68,430 4.17 4.35 4.23 0 10,000 -0.1
10/02/2015
4.17
 37,080 4.10 4.23 4.10 0 0 0
09/02/2015
4.10
 80,600 4.23 4.35 4.10 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |