CTCP Đầu tư và Kinh doanh Nhà (itc)

8.50
0.20
(2.41%)
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
(2026-09-08) 		-0.50 -5.43% 732,500 -3,000 0
8.50
9.20
8.50
2 tháng
(2026-08-10) 		-0.67 -7.19% 1,647,600 -3,000 0
8.50
9.42
8.50
3 tháng
(2026-07-10) 		-1.67 -16.10% 3,437,700 -6,700 0.0
8.50
10.37
8.50
6 tháng
(2026-04-13) 		-2.44 -21.90% 10,532,700 -7,400 0.0
8.50
11.86
8.50
12 tháng
(2025-10-13) 		-4.30 -33.06% 30,831,200 -7,400 0.0
8.50
13.95
8.50
24 tháng
(2024-10-18) 		-1.17 -11.87% 175,940,700 -49,400 -0.5
8.07
16.30
8.50
36 tháng
(2023-10-24) 		-0.13 -1.47% 314,709,100 -53,700 -0.6
7.53
16.30
8.50
60 tháng
(2021-11-03) 		-8.70 -50.01% 706,820,500 -207,217 -4.6
5.02
22.07
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2015
5.12
 633,360 4.84 5.12 4.84 30,000 5,000 0.2
13/08/2015
4.95
 589,060 4.90 4.95 4.79 150,000 0 1.3
12/08/2015
4.90
 268,030 4.95 4.95 4.84 101,750 0 0.9
11/08/2015
4.95
 195,810 5.01 5.07 4.95 0 0 0
10/08/2015
5.07
 439,360 4.90 5.07 4.84 0 0 0
07/08/2015
4.84
 78,630 4.84 4.84 4.79 0 0 0
06/08/2015
4.84
 169,630 4.90 4.90 4.79 0 0 0
05/08/2015
4.90
 228,050 4.90 4.90 4.79 37,510 4,000 0.3
04/08/2015
4.79
 271,230 4.79 4.84 4.79 0 0 0
03/08/2015
4.84
 463,120 4.90 4.90 4.79 0 0 0
31/07/2015
4.90
 317,380 4.90 5.01 4.90 50,000 0 0.4
30/07/2015
4.90
 408,890 4.84 4.95 4.84 50,000 85,000 -0.3
29/07/2015
4.84
 223,490 4.84 5.01 4.84 0 0 0
28/07/2015
4.84
 640,250 5.07 5.07 4.84 60,000 100,000 -0.4
27/07/2015
5.07
 352,880 5.18 5.18 5.07 0 103,000 -0.9
24/07/2015
5.12
 241,540 5.12 5.18 5.07 1,000 1,000 0
23/07/2015
5.07
 558,520 5.18 5.24 5.07 0 200,000 -1.8
22/07/2015
5.18
 495,280 5.07 5.24 5.07 0 100,000 -0.9
21/07/2015
5.12
 170,680 5.07 5.18 5.01 0 0 0
20/07/2015
5.07
 350,600 5.12 5.12 5.07 0 0 0
17/07/2015
5.18
 795,620 5.12 5.35 5.12 0 0 0
16/07/2015
5.12
 383,440 5.12 5.18 5.07 0 100,000 -0.9
15/07/2015
5.24
 310,670 5.46 5.46 5.24 0 0 0
14/07/2015
5.35
 2,844,050 5.12 5.46 5.12 0 285,830 -2.6
13/07/2015
5.12
 1,210,810 5.18 5.24 5.07 0 300,000 -2.7
10/07/2015
5.12
 477,670 5.24 5.29 5.01 0 0 0
09/07/2015
5.12
 1,952,820 5.01 5.18 5.01 0 200,200 -1.8
08/07/2015
4.84
 1,143,690 4.56 4.84 4.56 0 100,000 -0.9
07/07/2015
4.56
 142,790 4.45 4.62 4.45 72,510 1,000 0.6
06/07/2015
4.56
 197,970 4.45 4.56 4.45 10,000 1,620 0.1
03/07/2015
4.45
 27,380 4.45 4.45 4.39 0 0 0
02/07/2015
4.45
 56,400 4.45 4.50 4.39 0 0 0
01/07/2015
4.45
 48,890 4.45 4.45 4.39 0 0 0
30/06/2015
4.50
 65,330 4.45 4.50 4.39 0 0 0
29/06/2015
4.50
 156,740 4.45 4.50 4.28 0 0 0
26/06/2015
4.45
 104,690 4.50 4.56 4.45 10,000 0 0.1
25/06/2015
4.56
 163,350 4.45 4.56 4.45 0 62,500 -0.5
24/06/2015
4.45
 72,270 4.50 4.50 4.45 0 50,000 -0.4
23/06/2015
4.50
 154,260 4.62 4.62 4.50 0 0 0
22/06/2015
4.62
 80,470 4.50 4.62 4.50 0 0 0
19/06/2015
4.56
 209,650 4.45 4.56 4.45 0 25,380 -0.2
18/06/2015
4.45
 65,100 4.45 4.50 4.45 0 0 0
17/06/2015
4.45
 79,020 4.50 4.50 4.45 0 0 0
16/06/2015
4.50
 72,860 4.62 4.62 4.50 0 12,500 -0.1
15/06/2015
4.62
 50,720 4.56 4.67 4.56 0 0 0
12/06/2015
4.67
 90,990 4.73 4.73 4.56 20,000 0 0.2
11/06/2015
4.67
 284,820 4.62 4.79 4.56 0 0 0
10/06/2015
4.56
 173,740 4.56 4.62 4.50 0 0 0
09/06/2015
4.62
 161,000 4.67 4.73 4.56 0 0 0
08/06/2015
4.73
 267,920 4.73 4.73 4.62 5,000 0 0.0
05/06/2015
4.73
 103,560 4.73 4.73 4.67 0 0 0
04/06/2015
4.73
 715,050 4.56 4.79 4.56 25,000 45,500 -0.2
03/06/2015
4.56
 596,510 4.34 4.62 4.22 89,030 0 0.7
02/06/2015
4.34
 61,980 4.34 4.34 4.28 12,000 0 0.1
01/06/2015
4.39
 51,790 4.34 4.39 4.22 11,000 0 0.1
29/05/2015
4.39
 96,280 4.45 4.45 4.34 0 20,000 -0.2
28/05/2015
4.45
 77,300 4.39 4.45 4.28 0 0 0
27/05/2015
4.39
 6,690 4.28 4.39 4.28 1,000 0 0.0
26/05/2015
4.39
 80,600 4.39 4.50 4.34 0 0 0
25/05/2015
4.45
 99,400 4.45 4.45 4.39 0 0 0
22/05/2015
4.39
 108,250 4.34 4.45 4.34 0 0 0
21/05/2015
4.45
 79,640 4.45 4.45 4.34 12,000 0 0.1
20/05/2015
4.45
 121,320 4.34 4.50 4.34 16,850 0 0.1
19/05/2015
4.34
 59,790 4.17 4.34 4.17 19,980 0 0.2
18/05/2015
4.22
 147,600 4.28 4.28 4.05 40,000 51,720 -0.1
15/05/2015
4.28
 272,980 4.45 4.50 4.28 30,000 163,380 -1.0
14/05/2015
4.39
 87,310 4.39 4.45 4.39 0 0 0
13/05/2015
4.39
 141,320 4.45 4.45 4.39 10,000 100,000 -0.7
12/05/2015
4.56
 322,090 4.62 4.62 4.39 60,000 210,000 -1.2
11/05/2015
4.56
 397,360 4.45 4.67 4.45 0 0 0
08/05/2015
4.45
 56,520 4.45 4.50 4.45 23,000 0 0.2
07/05/2015
4.50
 115,980 4.39 4.50 4.39 68,220 0 0.5
06/05/2015
4.39
 116,020 4.50 4.56 4.39 35,000 0 0.3
05/05/2015
4.50
 208,890 4.45 4.56 4.34 65,000 0 0.5
04/05/2015
4.50
 203,780 4.67 4.67 4.45 0 0 0
27/04/2015
4.67
 179,830 4.56 4.67 4.50 0 0 0
24/04/2015
4.62
 849,060 4.56 4.62 4.50 0 0 0
23/04/2015
4.56
 262,650 4.62 4.62 4.50 0 12,500 -0.1
22/04/2015
4.56
 407,130 4.50 4.62 4.50 0 0 0
21/04/2015
4.50
 175,930 4.56 4.56 4.39 0 0 0
20/04/2015
4.56
 184,630 4.56 4.62 4.50 0 50,000 -0.4
17/04/2015
4.56
 142,960 4.62 4.67 4.56 850 0 0.0
16/04/2015
4.62
 140,530 4.67 4.73 4.62 0 12,500 -0.1
15/04/2015
4.62
 141,190 4.67 4.67 4.50 0 0 0
14/04/2015
4.62
 152,210 4.67 4.67 4.56 0 0 0
13/04/2015
4.62
 87,010 4.90 4.90 4.62 0 0 0
10/04/2015
4.73
 788,470 4.62 4.84 4.62 0 0 0
09/04/2015
4.62
 947,260 4.34 4.67 4.34 0 220,500 -1.7
08/04/2015
4.39
 152,450 4.39 4.39 4.28 0 100,000 -0.8
07/04/2015
4.34
 57,510 4.34 4.39 4.28 650 0 0.0
06/04/2015
4.34
 114,550 4.22 4.39 4.22 0 0 0
03/04/2015
4.34
 36,090 4.28 4.34 4.22 0 0 0
02/04/2015
4.34
 18,020 4.22 4.34 4.22 0 0 0
01/04/2015
4.22
 106,030 4.39 4.39 4.22 0 0 0
31/03/2015
4.39
 153,180 4.39 4.45 4.34 0 0 0
30/03/2015
4.39
 113,610 4.39 4.45 4.34 0 0 0
27/03/2015
4.45
 191,540 4.39 4.45 4.39 0 0 0
26/03/2015
4.39
 80,440 4.45 4.45 4.39 0 0 0
25/03/2015
4.45
 99,030 4.39 4.45 4.39 0 0 0
24/03/2015
4.34
 173,240 4.45 4.45 4.34 0 0 0

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