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
8.30
9.20
8.30
2 tháng
(2026-08-10) 		-0.67 -7.19% 1,647,600 -3,000 0
8.30
9.42
8.30
3 tháng
(2026-07-10) 		-1.67 -16.10% 3,437,700 -6,700 0.0
8.30
10.37
8.30
6 tháng
(2026-04-13) 		-2.44 -21.90% 10,532,700 -7,400 0.0
8.30
11.86
8.30
12 tháng
(2025-10-13) 		-4.30 -33.06% 30,831,200 -7,400 0.0
8.30
13.95
8.30
24 tháng
(2024-10-18) 		-1.17 -11.87% 175,940,700 -49,400 -0.5
8.07
16.30
8.30
36 tháng
(2023-10-24) 		-0.13 -1.47% 314,709,100 -53,700 -0.6
7.53
16.30
8.30
60 tháng
(2021-11-03) 		-8.70 -50.01% 706,820,500 -207,217 -4.6
5.02
22.07
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
4.50
 219,550 4.45 4.50 4.45 0 10,000 -0.1
29/05/2014
4.62
 289,450 4.67 4.73 4.56 0 10,000 -0.1
28/05/2014
4.67
 698,790 4.56 4.73 4.56 0 10,000 -0.1
27/05/2014
4.56
 366,190 4.50 4.62 4.45 30,000 0 0.2
26/05/2014
4.45
 86,630 4.39 4.50 4.34 0 0 0
23/05/2014
4.50
 133,950 4.34 4.56 4.34 0 20,000 -0.2
22/05/2014
4.39
 216,090 4.50 4.62 4.39 0 0 0
21/05/2014
4.56
 411,820 4.45 4.62 4.39 10,000 0 0.1
20/05/2014
4.39
 292,420 4.34 4.39 4.22 20,000 90,000 -0.5
19/05/2014
4.34
 109,810 4.45 4.45 4.11 0 50 0.0
16/05/2014
4.34
 286,240 4.11 4.34 4.05 0 0 0
15/05/2014
4.05
 174,560 4.05 4.22 3.77 0 0 0
14/05/2014
4.05
 279,980 3.83 4.05 3.83 12,240 0 0.1
13/05/2014
3.83
 203,880 3.72 4.00 3.72 10,310 0 0.1
12/05/2014
3.89
 637,500 3.94 4.17 3.89 2,000 0 0.0
09/05/2014
4.17
 142,380 4.11 4.28 3.94 0 0 0
08/05/2014
4.11
 901,360 4.28 4.39 4.11 0 0 0
07/05/2014
4.39
 63,540 4.50 4.50 4.34 0 0 0
06/05/2014
4.39
 618,200 4.34 4.39 4.22 100 0 0.0
05/05/2014
4.50
 239,960 4.95 5.07 4.50 0 0 0
29/04/2014
4.84
 111,900 4.84 4.90 4.79 0 0 0
28/04/2014
4.79
 149,870 4.95 4.95 4.79 0 0 0
25/04/2014
4.90
 132,650 5.07 5.18 4.90 0 0 0
24/04/2014
4.95
 152,130 4.95 5.07 4.90 0 0 0
23/04/2014
4.95
 218,960 5.24 5.29 4.95 0 2,000 0.0
22/04/2014
5.24
 331,980 5.07 5.24 4.90 0 0 0
21/04/2014
5.01
 366,970 5.12 5.29 4.95 0 0 0
18/04/2014
5.24
 567,660 5.52 5.52 5.24 0 0 0
17/04/2014
5.57
 616,270 5.57 5.69 5.52 0 0 0
16/04/2014
5.52
 981,810 5.41 5.57 5.35 200,000 0 1.9
15/04/2014
5.41
 705,770 5.80 5.80 5.41 4,500 0 0.0
14/04/2014
5.80
 466,190 6.14 6.14 5.80 10,000 0 0.1
11/04/2014
6.08
 610,040 6.14 6.14 5.97 0 0 0
10/04/2014
6.14
 1,533,840 6.02 6.31 5.91 610,700 0 6.6
08/04/2014
6.02
 1,087,530 5.74 6.08 5.74 110,010 0 1.2
07/04/2014
5.74
 648,550 5.74 5.86 5.69 191,130 1,530 1.9
04/04/2014
5.74
 1,817,530 5.57 5.80 5.52 550,000 0 5.5
03/04/2014
5.52
 874,890 5.35 5.63 5.35 352,060 0 3.5
02/04/2014
5.35
 800,720 5.29 5.52 5.01 271,530 20,000 2.4
01/04/2014
5.35
 2,636,540 5.63 5.63 5.35 600,500 0 5.8
31/03/2014
5.74
 1,165,210 5.91 5.97 5.74 500 34,310 -0.3
28/03/2014
5.91
 1,248,780 5.91 6.08 5.80 20,000 20,000 0.0
27/03/2014
5.80
 1,010,630 5.86 5.86 5.69 0 13,000 -0.1
26/03/2014
5.86
 2,257,740 5.97 6.19 5.74 10,000 0 0.1
25/03/2014
5.80
 2,699,170 5.63 6.02 5.63 20,000 1,180 0.2
24/03/2014
5.63
 1,607,220 5.57 5.69 5.46 10,000 0 0.1
21/03/2014
5.52
 387,280 5.52 5.57 5.46 0 2,000 0.0
20/03/2014
5.52
 781,210 5.57 5.69 5.41 1,000 31,000 -0.3
19/03/2014
5.57
 1,108,780 5.35 5.57 5.24 400,000 36,000 3.5
18/03/2014
5.35
 1,493,430 5.18 5.41 5.18 2,000 0 0.0
17/03/2014
5.24
 1,280,250 5.07 5.29 5.01 44,000 0 0.4
14/03/2014
5.01
 1,126,200 4.90 5.07 4.90 95,310 0 0.8
13/03/2014
5.01
 812,200 4.84 5.01 4.84 0 0 0
12/03/2014
4.90
 899,310 4.95 5.01 4.79 1,000 10 0.0
11/03/2014
4.95
 1,006,220 5.12 5.12 4.84 1,000 0 0.0
10/03/2014
5.01
 792,530 4.95 5.07 4.90 0 0 0
07/03/2014
4.95
 1,730,160 4.79 5.01 4.79 200,010 0 1.7
06/03/2014
4.79
 750,850 4.84 4.90 4.73 200,000 0 1.7
05/03/2014
4.84
 829,800 4.62 4.84 4.62 200,000 2,000 1.7
04/03/2014
4.56
 1,150,410 4.50 4.62 4.39 160,000 2,600 1.3
03/03/2014
4.56
 1,500,960 4.79 4.84 4.56 15,000 7,250 0.1
28/02/2014
4.90
 928,420 4.79 4.90 4.73 0 0 0
27/02/2014
4.84
 3,176,770 4.79 5.07 4.79 0 35,480 -0.3
26/02/2014
4.84
 1,008,970 4.90 4.95 4.67 3,000 0 0.0
25/02/2014
4.90
 1,323,070 4.90 4.95 4.79 5,000 50,000 -0.4
24/02/2014
4.90
 1,623,160 4.62 4.90 4.62 35,000 1,000 0.3
21/02/2014
4.62
 425,830 4.67 4.67 4.50 0 0 0
20/02/2014
4.62
 3,387,240 4.73 4.95 4.45 150,000 0 1.3
19/02/2014
4.73
 1,381,460 4.73 4.79 4.62 0 5,000 0.0
18/02/2014
4.79
 1,490,300 4.67 4.79 4.62 0 40,000 -0.3
17/02/2014
4.67
 1,440,680 4.45 4.73 4.34 75,000 32,000 0.4
14/02/2014
4.50
 1,721,560 4.34 4.50 4.34 5,000 0 0.0
13/02/2014
4.28
 1,254,780 4.22 4.34 4.17 25,000 0 0.2
12/02/2014
4.17
 267,140 4.17 4.22 4.11 0 0 0
11/02/2014
4.11
 1,151,480 4.22 4.34 4.11 25,000 0 0.2
10/02/2014
4.17
 195,930 4.05 4.17 4.05 1,170 0 0.0
07/02/2014
4.11
 408,180 4.05 4.17 4.05 0 20,000 -0.1
06/02/2014
4.05
 168,060 4.11 4.11 4.00 0 0 0
27/01/2014
4.05
 43,430 4.05 4.05 3.94 0 0 0
24/01/2014
3.94
 225,940 3.94 4.05 3.94 0 0 0
23/01/2014
3.94
 247,270 3.89 3.94 3.83 36,000 0 0.2
22/01/2014
3.83
 432,210 3.94 3.94 3.83 0 0 0
21/01/2014
3.89
 230,650 3.77 3.94 3.77 0 0 0
20/01/2014
3.77
 455,300 3.94 4.00 3.77 22,000 70,000 -0.3
17/01/2014
3.94
 469,650 4.05 4.05 3.94 1,000 20,020 -0.1
16/01/2014
4.05
 328,190 4.11 4.11 4.00 500 0 0.0
15/01/2014
4.17
 636,990 4.11 4.22 4.05 20,000 0 0.1
14/01/2014
4.11
 319,060 4.05 4.17 4.05 0 0 0
13/01/2014
4.05
 454,190 4.11 4.17 4.05 50 15,000 -0.1
10/01/2014
4.17
 1,099,180 4.17 4.28 4.17 0 0 0
09/01/2014
4.22
 1,231,850 4.28 4.28 4.17 0 0 0
08/01/2014
4.28
 648,850 4.22 4.28 4.17 70,000 0 0.5
07/01/2014
4.22
 281,660 4.34 4.34 4.22 0 0 0
06/01/2014
4.34
 246,240 4.22 4.34 4.22 0 0 0
03/01/2014
4.22
 366,040 4.17 4.28 4.17 0 0 0
02/01/2014
4.17
 237,130 4.28 4.34 4.17 0 0 0
31/12/2013
4.34
 226,360 4.17 4.34 4.11 0 0 0
30/12/2013
4.11
 392,670 4.34 4.34 4.11 600 5,000 0.0
27/12/2013
4.28
 390,610 4.39 4.45 4.28 1,000 0 0.0
26/12/2013
4.39
 238,530 4.45 4.50 4.39 0 0 0

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