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)
24/01/2014
4.35
 225,940 4.35 4.48 4.35 0 0 0
23/01/2014
4.35
 247,270 4.23 4.35 4.23 36,000 0 0.2
22/01/2014
4.23
 432,210 4.29 4.35 4.23 0 0 0
21/01/2014
4.29
 230,650 4.17 4.35 4.17 0 0 0
20/01/2014
4.17
 455,300 4.35 4.41 4.17 22,000 70,000 -0.3
17/01/2014
4.35
 469,650 4.48 4.48 4.35 1,000 20,020 -0.1
16/01/2014
4.48
 328,190 4.60 4.60 4.41 500 0 0.0
15/01/2014
4.60
 636,990 4.54 4.66 4.48 20,000 0 0.1
14/01/2014
4.54
 319,060 4.48 4.60 4.48 0 0 0
13/01/2014
4.48
 454,190 4.60 4.60 4.48 50 15,000 -0.1
10/01/2014
4.60
 1,099,180 4.66 4.73 4.60 0 0 0
09/01/2014
4.66
 1,231,850 4.73 4.73 4.60 0 0 0
08/01/2014
4.73
 648,850 4.66 4.73 4.60 70,000 0 0.5
07/01/2014
4.66
 281,660 4.79 4.79 4.66 0 0 0
06/01/2014
4.79
 246,240 4.66 4.79 4.66 0 0 0
03/01/2014
4.66
 366,040 4.60 4.73 4.60 0 0 0
02/01/2014
4.60
 237,130 4.79 4.79 4.60 0 0 0
31/12/2013
4.79
 226,360 4.54 4.79 4.54 0 0 0
30/12/2013
4.54
 392,670 4.73 4.79 4.54 600 5,000 -0.0
27/12/2013
4.73
 390,610 4.85 4.91 4.73 1,000 0 0.0
26/12/2013
4.85
 238,530 4.91 4.97 4.85 0 0 0
25/12/2013
4.91
 209,660 4.97 4.97 4.85 0 0 0
24/12/2013
4.97
 547,290 5.04 5.04 4.91 14,000 2,000 0.1
23/12/2013
5.04
 432,680 4.91 5.10 4.97 6,020 0 0.0
20/12/2013
4.91
 601,270 4.85 5.10 4.91 2,000 0 0.0
19/12/2013
4.85
 718,800 4.79 5.04 4.79 0 0 0
18/12/2013
4.79
 213,940 4.85 4.85 4.73 450 0 0.0
17/12/2013
4.85
 201,540 4.79 4.85 4.79 500 0 0.0
16/12/2013
4.79
 202,320 4.73 4.85 4.73 3,000 0 0.0
13/12/2013
4.73
 251,050 4.66 4.85 4.73 0 0 0
12/12/2013
4.66
 211,620 4.73 4.79 4.66 0 0 0
11/12/2013
4.73
 687,090 4.85 4.91 4.66 150 3,000 -0.0
10/12/2013
4.85
 480,390 4.97 4.97 4.85 0 6,500 -0.1
09/12/2013
4.97
 380,330 5.04 5.16 4.97 0 0 0
06/12/2013
5.04
 406,340 5.16 5.16 5.04 0 0 0
05/12/2013
5.16
 2,247,990 4.91 5.22 4.91 3,000 82,000 -0.7
04/12/2013
4.91
 520,080 4.91 4.97 4.85 0 20,000 -0.2
03/12/2013
4.91
 727,470 4.73 4.91 4.66 500 30,000 -0.2
02/12/2013
4.73
 247,110 4.73 4.79 4.66 0 110,000 -0.8
29/11/2013
4.73
 338,930 4.79 4.79 4.66 0 0 0
28/11/2013
4.79
 153,730 4.79 4.85 4.73 2,000 0 0.0
27/11/2013
4.79
 339,720 4.73 4.91 4.73 0 0 0
26/11/2013
4.73
 364,310 4.66 4.79 4.66 0 6,000 -0.0
25/11/2013
4.66
 340,350 4.79 4.85 4.66 0 0 0
22/11/2013
4.79
 374,550 4.85 4.85 4.79 500 0 0.0
21/11/2013
4.85
 1,199,760 4.97 5.10 4.85 90,820 2,000 0.7
20/11/2013
4.97
 937,440 4.85 4.97 4.79 50,000 0 0.4
19/11/2013
4.85
 270,470 4.85 4.91 4.79 0 0 0
18/11/2013
4.85
 767,980 4.79 4.91 4.79 180 0 0.0
15/11/2013
4.79
 522,040 4.73 4.79 4.60 0 5,750 -0.0
14/11/2013
4.73
 505,500 4.79 4.85 4.66 0 0 0
13/11/2013
4.79
 238,840 4.79 4.85 4.73 0 0 0
12/11/2013
4.79
 762,050 5.04 5.04 4.79 0 0 0
11/11/2013
5.04
 1,021,560 4.79 5.04 4.73 100,000 0 0.8
08/11/2013
4.79
 728,990 4.73 4.85 4.66 0 10,000 -0.1
07/11/2013
4.73
 942,590 4.73 4.91 4.66 1,000 0 0.0
06/11/2013
4.73
 463,000 4.66 4.73 4.60 0 0 0
05/11/2013
4.66
 1,520,610 4.48 4.79 4.48 12,000 0 0.1
04/11/2013
4.48
 468,910 4.35 4.54 4.35 0 0 0
01/11/2013
4.35
 269,070 4.41 4.48 4.35 0 0 0
31/10/2013
4.41
 519,920 4.29 4.48 4.29 0 16,380 -0.1
30/10/2013
4.29
 218,970 4.35 4.41 4.29 0 15,000 -0.1
29/10/2013
4.35
 382,240 4.29 4.35 4.23 0 0 0
28/10/2013
4.29
 637,440 4.41 4.48 4.29 0 104,100 -0.7
25/10/2013
4.41
 456,380 4.35 4.48 4.35 0 0 0
24/10/2013
4.35
 861,680 4.60 4.66 4.35 0 10,000 -0.1
23/10/2013
4.60
 1,004,710 4.41 4.66 4.41 0 0 0
22/10/2013
4.41
 465,540 4.48 4.54 4.35 0 50,000 -0.4
21/10/2013
4.48
 2,214,120 4.29 4.54 4.41 0 0 0
18/10/2013
4.29
 605,580 4.17 4.35 4.17 0 0 0
17/10/2013
4.17
 168,980 4.23 4.35 4.17 0 0 0
16/10/2013
4.23
 481,780 4.04 4.29 4.17 0 0 0
15/10/2013
4.04
 358,610 4.17 4.23 4.04 0 300 -0.0
14/10/2013
4.17
 371,970 4.17 4.17 4.04 0 0 0
11/10/2013
4.17
 536,460 4.17 4.23 4.17 0 0 0
10/10/2013
4.17
 666,870 4.29 4.41 4.17 0 0 0
09/10/2013
4.29
 350,380 4.41 4.48 4.29 0 0 0
08/10/2013
4.41
 989,630 4.23 4.48 4.23 21,000 4,000 0.1
07/10/2013
4.23
 467,220 4.29 4.35 4.23 0 6,000 -0.0
04/10/2013
4.29
 396,670 4.41 4.41 4.29 10,000 0 0.1
03/10/2013
4.41
 1,259,230 4.23 4.48 4.29 69,100 9,500 0.4
02/10/2013
4.23
 1,552,710 3.98 4.23 4.04 0 0 0
01/10/2013
3.98
 469,100 3.98 4.23 3.98 0 0 0
30/09/2013
3.98
 239,790 3.92 3.98 3.85 0 0 0
27/09/2013
3.92
 73,040 3.92 3.98 3.85 0 0 0
26/09/2013
3.92
 204,410 3.98 4.04 3.92 0 0 0
25/09/2013
3.98
 221,670 3.79 4.04 3.85 5,750 0 0.0
24/09/2013
3.79
 129,090 3.73 3.92 3.79 0 0 0
23/09/2013
3.73
 163,950 3.73 3.85 3.67 0 0 0
20/09/2013
3.73
 320,790 3.67 3.79 3.67 0 50,000 -0.3
19/09/2013
3.67
 33,310 3.67 3.79 3.67 0 300 -0.0
18/09/2013
3.67
 264,040 3.67 3.73 3.67 2,000 0 0.0
17/09/2013
3.67
 73,050 3.73 3.79 3.67 0 0 0
16/09/2013
3.73
 216,000 3.79 3.79 3.73 0 0 0
13/09/2013
3.79
 108,800 3.73 3.79 3.73 1,000 0 0.0
12/09/2013
3.73
 81,320 3.73 3.79 3.67 1,000 0 0.0
11/09/2013
3.73
 82,580 3.73 3.79 3.73 0 0 0
10/09/2013
3.73
 121,420 3.73 3.79 3.73 10,000 0 0.1
09/09/2013
3.73
 270,420 3.79 3.79 3.61 0 0 0
06/09/2013
3.79
 111,200 3.92 3.92 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |