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
(2024-08-20) 		0.05 0.44% 7,857,800 -1,300 -0.0
11.20
11.65
11.40
2 tháng
(2024-07-22) 		0.30 2.70% 20,165,900 -1,300 -0.0
10.35
12.20
11.40
3 tháng
(2024-06-21) 		0 0% 41,289,900 -1,300 -0.0
10.35
12.50
11.40
6 tháng
(2024-03-25) 		-0.20 -1.72% 78,749,500 -1,300 -0.0
9.55
12.60
11.40
12 tháng
(2023-09-25) 		0.65 6.05% 139,608,000 -1,400 -0.0
8.31
12.60
11.40
24 tháng
(2022-09-30) 		-0.45 -3.80% 309,347,300 -26,295 -0.5
5.54
14.55
11.40
36 tháng
(2021-10-05) 		-1.41 -11.01% 582,502,100 -187,817 -4.5
5.54
24.36
11.40
60 tháng
(2019-10-16) 		0.47 4.30% 605,380,800 -155,307 -4.1
5.54
24.36
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
4.41
 310,870 4.60 4.60 4.41 0 0 0
07/09/2012
4.60
 457,500 4.48 4.60 4.35 0 60,000 -0.4
06/09/2012
4.48
 208,660 4.66 4.66 4.48 10,000 0 0.1
05/09/2012
4.66
 387,850 4.85 4.91 4.66 33,500 30,000 0.0
04/09/2012
4.85
 207,530 4.91 4.97 4.85 0 0 0
31/08/2012
4.91
 136,650 4.85 4.97 4.85 0 10,000 -0.1
30/08/2012
4.85
 294,730 5.04 5.16 4.85 50,000 43,500 0.1
29/08/2012
5.04
 428,720 4.85 5.04 4.91 20,000 10,000 0.1
28/08/2012
4.85
 662,060 5.10 5.10 4.85 90,000 540 0.7
27/08/2012
5.10
 414,280 5.35 5.35 5.10 50,000 0 0.4
24/08/2012
5.35
 1,283,840 5.47 5.60 5.22 120,000 10,000 0.9
23/08/2012
5.47
 69,450 5.72 5.72 5.47 3,500 0 0.0
22/08/2012
5.72
 824,740 5.97 5.97 5.72 80,130 0 0.7
21/08/2012
5.97
 642,020 6.28 6.28 5.97 0 0 0
20/08/2012
6.28
 254,780 6.15 6.34 6.15 0 0 0
17/08/2012
6.15
 256,450 6.03 6.15 6.03 0 0 0
16/08/2012
6.03
 127,300 6.03 6.09 5.97 0 0 0
15/08/2012
6.03
 96,670 6.15 6.22 6.03 0 0 0
14/08/2012
6.15
 214,440 6.03 6.22 6.09 0 0 0
13/08/2012
6.03
 146,840 6.15 6.15 5.97 0 100 -0.0
10/08/2012
6.15
 150,450 6.09 6.22 6.03 0 0 0
09/08/2012
6.09
 585,800 5.97 6.22 6.09 0 10,900 -0.1
08/08/2012
5.97
 126,220 5.91 6.03 5.91 0 0 0
07/08/2012
5.91
 257,410 6.03 6.09 5.91 0 0 0
06/08/2012
6.03
 286,090 5.78 6.03 5.84 0 20,000 -0.2
03/08/2012
5.78
 94,590 5.72 5.84 5.72 0 0 0
02/08/2012
5.72
 64,680 5.72 5.84 5.72 0 0 0
01/08/2012
5.72
 185,710 5.78 5.78 5.53 10,000 0 0.1
31/07/2012
5.78
 91,950 5.78 5.91 5.72 0 0 0
30/07/2012
5.78
 121,870 5.78 5.84 5.66 0 0 0
27/07/2012
5.78
 279,760 5.97 6.03 5.78 20,000 0 0.2
26/07/2012
5.97
 309,330 5.91 6.03 5.78 0 0 0
25/07/2012
5.91
 246,150 6.03 6.09 5.84 0 0 0
24/07/2012
6.03
 422,920 6.34 6.34 6.03 10,000 0 0.1
23/07/2012
6.34
 659,560 6.53 6.59 6.22 0 0 0
20/07/2012
6.53
 1,365,350 6.34 6.65 6.53 0 0 0
19/07/2012
6.34
 581,190 6.09 6.34 5.97 0 0 0
18/07/2012
6.09
 209,880 6.03 6.15 5.91 0 0 0
17/07/2012
6.03
 421,390 5.78 6.03 5.66 0 0 0
16/07/2012
5.78
 207,580 5.91 6.09 5.78 0 0 0
13/07/2012
5.91
 624,710 5.78 6.03 5.72 0 30,000 -0.3
12/07/2012
5.78
 120,470 5.72 5.84 5.66 0 0 0
11/07/2012
5.72
 142,570 5.60 5.72 5.60 0 0 0
10/07/2012
5.60
 243,650 5.72 5.78 5.53 0 0 0
09/07/2012
5.72
 77,110 5.97 5.97 5.72 0 0 0
06/07/2012
5.97
 238,590 5.72 5.97 5.72 0 0 0
05/07/2012
5.72
 283,860 5.66 5.72 5.47 0 0 0
04/07/2012
5.66
 329,450 5.91 5.97 5.66 0 0 0
03/07/2012
5.91
 208,690 6.22 6.22 5.91 1,500 0 0.0
02/07/2012
6.22
 263,360 6.53 6.59 6.22 0 0 0
29/06/2012
6.53
 450,840 6.40 6.53 6.40 0 0 0
28/06/2012
6.40
 437,100 6.47 6.47 6.22 500 0 0.0
27/06/2012
6.47
 430,610 6.59 6.78 6.47 0 0 0
26/06/2012
6.59
 522,900 6.84 6.84 6.53 0 0 0
25/06/2012
6.84
 551,370 7.15 7.15 6.84 0 0 0
22/06/2012
7.15
 367,380 7.21 7.21 6.96 200 0 0.0
21/06/2012
7.21
 312,090 7.15 7.21 7.09 0 0 0
20/06/2012
7.15
 458,310 7.09 7.34 7.03 0 0 0
19/06/2012
7.09
 257,700 7.34 7.34 7.09 0 0 0
18/06/2012
7.34
 354,980 7.27 7.58 7.27 0 0 0
15/06/2012
7.27
 683,510 7.03 7.34 7.09 0 0 0
14/06/2012
7.03
 335,740 7.03 7.15 6.96 0 0 0
13/06/2012
7.03
 498,450 7.27 7.27 7.03 0 50,000 -0.6
12/06/2012
7.27
 373,430 7.46 7.46 7.21 0 0 0
11/06/2012
7.46
 738,240 7.40 7.65 7.34 0 0 0
08/06/2012
7.40
 1,370,160 7.34 7.65 7.34 0 0 0
07/06/2012
7.34
 838,520 7.21 7.52 7.21 0 50,000 -0.6
06/06/2012
7.21
 528,780 6.90 7.21 6.71 0 0 0
05/06/2012
6.90
 260,970 6.65 6.90 6.53 0 0 0
04/06/2012
6.65
 788,620 6.96 6.96 6.65 0 0 0
01/06/2012
6.96
 456,570 6.90 7.15 6.84 0 0 0
31/05/2012
6.90
 317,680 7.15 7.15 6.84 0 0 0
30/05/2012
7.15
 628,490 6.90 7.21 6.96 0 0 0
29/05/2012
6.90
 420,620 7.03 7.03 6.78 0 150,000 -1.7
28/05/2012
7.03
 941,500 6.84 7.15 6.84 0 0 0
25/05/2012
6.84
 446,630 6.53 6.84 6.65 0 0 0
24/05/2012
6.53
 465,910 6.84 6.84 6.53 0 1,500 -0.0
23/05/2012
6.84
 729,660 7.15 7.15 6.84 0 0 0
22/05/2012
7.15
 795,620 7.34 7.40 7.09 0 0 0
21/05/2012
7.34
 738,220 7.03 7.34 6.96 6,000 118,250 -1.3
18/05/2012
7.03
 962,890 7.34 7.34 7.03 0 1,500 -0.0
17/05/2012
7.34
 644,420 7.71 7.90 7.34 10,000 0 0.1
16/05/2012
7.71
 1,022,490 7.71 7.77 7.34 0 100,000 -1.2
15/05/2012
7.71
 1,041,050 8.08 8.08 7.71 0 141,000 -1.8
14/05/2012
8.08
 1,377,310 8.46 8.46 8.08 1,000 606,700 -7.9
11/05/2012
8.46
 1,213,840 8.77 9.01 8.46 0 0 0
10/05/2012
8.77
 2,653,030 8.39 8.77 8.64 0 26,840 -0.4
09/05/2012
8.39
 970,550 8.14 8.39 7.96 0 0 0
08/05/2012
8.14
 1,485,410 8.14 8.46 7.96 0 0 0
07/05/2012
8.14
 1,058,720 8.21 8.27 8.02 0 10,000 -0.1
04/05/2012
8.21
 953,680 8.08 8.33 8.08 0 2,000 -0.0
03/05/2012
8.08
 1,240,010 8.08 8.27 7.77 0 5,000 -0.1
02/05/2012
8.08
 961,830 8.46 8.64 8.08 90,000 11,630 1.0
27/04/2012
8.46
 1,244,950 8.14 8.52 7.96 33,750 88,000 -0.7
26/04/2012
8.14
 2,085,260 8.52 8.52 8.14 40,000 20,000 0.3
25/04/2012
8.52
 2,294,370 8.14 8.52 8.33 0 100,000 -1.4
24/04/2012
8.14
 1,076,540 7.77 8.14 7.52 0 550 -0.0
23/04/2012
7.77
 1,044,670 7.52 7.90 7.65 0 1,000 -0.0
20/04/2012
7.52
 1,127,240 7.71 7.77 7.34 0 5,000 -0.1
19/04/2012
7.71
 1,338,640 8.08 8.08 7.71 11,000 16,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |