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)
12/12/2025
12.32
 126,000 12.54 12.63 12.32 0 0 0
11/12/2025
12.68
 101,000 12.59 12.72 12.50 0 0 0
10/12/2025
12.54
 34,700 12.63 12.68 12.50 0 0 0
09/12/2025
12.63
 281,300 12.72 12.77 12.50 0 0 0
08/12/2025
12.72
 92,200 12.72 12.91 12.63 0 0 0
05/12/2025
12.91
 91,100 13.00 13.00 12.68 0 0 0
04/12/2025
12.91
 97,200 12.68 12.95 12.59 0 0 0
03/12/2025
12.59
 120,600 12.59 12.68 12.54 0 0 0
02/12/2025
12.63
 88,100 12.68 12.68 12.45 0 0 0
01/12/2025
12.68
 109,000 12.63 12.77 12.54 0 0 0
28/11/2025
12.59
 173,000 12.68 12.77 12.59 0 0 0
27/11/2025
12.72
 153,800 12.91 12.91 12.63 0 0 0
26/11/2025
12.72
 117,400 12.54 12.82 12.54 0 0 0
25/11/2025
12.68
 240,500 13.13 13.18 12.68 0 0 0
24/11/2025
13.13
 114,800 13.40 13.40 13.09 0 0 0
21/11/2025
13.31
 80,900 13.22 13.45 13.18 0 0 0
20/11/2025
13.36
 185,800 13.68 13.68 13.13 0 0 0
19/11/2025
13.63
 380,400 13.95 13.99 13.45 0 0 0
18/11/2025
13.95
 388,900 14.04 14.31 13.81 0 0 0
17/11/2025
13.86
 624,700 13.13 13.86 13.00 0 0 0
14/11/2025
12.95
 138,200 12.77 13.04 12.77 0 0 0
13/11/2025
12.77
 194,500 12.77 12.91 12.68 0 0 0
12/11/2025
12.77
 127,500 12.68 12.91 12.59 0 0 0
11/11/2025
12.68
 76,800 12.72 12.72 12.59 0 0 0
10/11/2025
12.72
 69,600 12.63 12.72 12.41 0 0 0
07/11/2025
12.68
 471,000 12.59 12.68 12.41 0 0 0
06/11/2025
12.72
 43,900 12.77 12.91 12.59 0 0 0
05/11/2025
12.77
 23,600 12.82 12.82 12.54 0 0 0
04/11/2025
12.77
 135,200 12.68 12.82 12.23 0 0 0
03/11/2025
12.68
 164,400 12.82 12.82 12.41 0 0 0
31/10/2025
12.86
 184,800 12.95 13.04 12.68 0 0 0
30/10/2025
12.95
 115,600 13.09 13.18 12.86 0 0 0
29/10/2025
13.00
 332,500 12.50 13.13 12.50 0 0 0
28/10/2025
12.50
 78,900 12.54 12.59 12.36 0 0 0
27/10/2025
12.59
 56,500 12.63 12.86 12.41 0 0 0
24/10/2025
12.63
 113,300 12.72 12.72 12.18 0 0 0
23/10/2025
12.72
 530,100 12.77 12.86 12.54 0 0 0
22/10/2025
12.68
 163,300 12.32 12.68 11.86 0 0 0
21/10/2025
12.18
 349,300 11.77 12.23 11.41 0 0 0
20/10/2025
12.05
 307,000 13.00 13.00 12.05 0 0 0
17/10/2025
12.95
 295,200 12.72 13.00 12.72 0 0 0
16/10/2025
12.63
 403,000 12.14 12.68 12.14 0 0 0
15/10/2025
12.32
 245,400 12.63 12.63 12.32 0 0 0
14/10/2025
12.63
 357,600 13.04 13.13 12.50 0 0 0
13/10/2025
13.00
 236,500 12.68 13.00 12.54 0 0 0
10/10/2025
12.68
 205,500 12.77 12.91 12.54 0 0 0
09/10/2025
12.54
 166,700 12.68 12.95 12.50 0 0 0
08/10/2025
12.82
 310,700 13.09 13.09 12.50 0 0 0
07/10/2025
12.86
 193,300 13.22 13.36 12.77 0 0 0
06/10/2025
13.13
 205,000 12.68 13.13 12.68 0 0 0
03/10/2025
12.68
 918,400 13.31 13.31 12.41 0 0 0
02/10/2025
13.31
 135,200 13.63 13.63 13.31 0 0 0
01/10/2025
13.45
 92,400 13.40 13.77 13.40 0 0 0
30/09/2025
13.54
 276,800 14.22 14.26 13.27 0 0 0
29/09/2025
14.22
 153,200 14.54 14.54 14.22 0 0 0
26/09/2025
14.49
 217,300 14.58 14.67 14.31 0 0 0
25/09/2025
14.63
 245,100 14.72 14.94 14.54 0 0 0
24/09/2025
14.76
 176,500 14.49 14.81 14.22 0 0 0
23/09/2025
14.49
 153,000 14.85 14.85 14.13 0 0 0
22/09/2025
14.85
 398,000 15.12 15.12 14.54 0 0 0
19/09/2025
14.72
 169,900 14.58 14.72 14.35 0 0 0
18/09/2025
14.58
 216,300 14.45 14.67 14.45 0 0 0
17/09/2025
14.58
 177,400 14.49 14.72 14.40 0 0 0
16/09/2025
14.58
 260,400 14.76 14.90 14.45 0 0 0
15/09/2025
14.58
 232,300 14.72 14.72 14.35 0 0 0
12/09/2025
14.35
 220,200 14.40 14.45 14.17 0 0 0
11/09/2025
14.31
 186,400 14.22 14.31 13.86 0 0 0
10/09/2025
14.22
 109,400 14.17 14.31 14.08 0 0 0
09/09/2025
14.13
 194,700 14.08 14.13 13.86 0 0 0
08/09/2025
13.95
 328,500 14.31 14.40 13.81 0 0 0
05/09/2025
14.40
 451,000 15.17 15.17 14.40 0 0 0
04/09/2025
14.94
 312,800 14.85 14.99 14.76 0 0 0
03/09/2025
14.67
 274,600 14.35 14.67 14.31 0 0 0
02/09/2025
9.33
 392,000 9.33 9.37 9.28 0 0 0
01/09/2025
9.46
 145,800 9.55 9.60 9.46 0 0 0
29/08/2025
14.31
 404,700 14.45 14.45 14.22 0 0 0
28/08/2025
14.45
 276,600 14.45 14.49 14.04 0 0 0
27/08/2025
14.45
 343,900 14.45 14.76 14.26 0 0 0
26/08/2025
14.45
 347,300 13.68 14.45 13.68 0 0 0
25/08/2025
13.90
 566,400 14.40 14.45 13.58 0 0 0
22/08/2025
14.22
 1,403,000 14.58 14.94 14.17 0 0 0
21/08/2025
15.22
 680,800 15.71 15.71 15.03 0 0 0
20/08/2025
15.71
 1,064,700 16.08 16.08 14.99 0 0 0
19/08/2025
16.03
 1,314,300 15.85 16.39 15.58 0 0 0
18/08/2025
15.80
 644,100 15.53 15.80 15.35 0 0 0
15/08/2025
15.67
 1,004,900 16.12 16.30 15.44 0 0 0
14/08/2025
16.12
 593,000 16.12 16.21 15.89 0 0 0
13/08/2025
16.30
 1,394,900 16.12 16.30 15.49 0 0 0
12/08/2025
16.12
 1,340,200 16.35 16.39 15.40 0 0 0
11/08/2025
16.12
 1,308,300 15.80 16.21 15.80 0 0 0
08/08/2025
15.67
 1,492,500 15.17 15.85 14.67 0 0 0
07/08/2025
15.17
 740,900 15.26 15.49 14.85 0 0 0
06/08/2025
15.12
 797,800 15.12 15.35 14.90 0 0 0
05/08/2025
15.40
 2,114,000 15.35 15.67 14.08 0 0 0
04/08/2025
15.12
 1,207,500 14.99 15.35 14.40 0 0 0
01/08/2025
14.90
 1,133,800 15.26 15.40 14.85 0 0 0
31/07/2025
15.26
 1,436,400 15.22 15.71 14.67 0 0 0
30/07/2025
15.03
 949,600 14.94 15.35 14.63 0 0 0
29/07/2025
14.67
 2,529,700 16.39 16.39 14.58 0 0 0
28/07/2025
15.40
 2,510,200 14.85 15.40 14.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |