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)
25/12/2013
4.45
 209,660 4.50 4.50 4.39 0 0 0
24/12/2013
4.50
 547,290 4.56 4.56 4.45 14,000 2,000 0.1
23/12/2013
4.56
 432,680 4.50 4.62 4.50 6,020 0 0.0
20/12/2013
4.45
 601,270 4.50 4.62 4.45 2,000 0 0.0
19/12/2013
4.39
 718,800 4.39 4.56 4.34 0 0 0
18/12/2013
4.34
 213,940 4.39 4.39 4.28 450 0 0.0
17/12/2013
4.39
 201,540 4.39 4.39 4.34 500 0 0.0
16/12/2013
4.34
 202,320 4.28 4.39 4.28 3,000 0 0.0
13/12/2013
4.28
 251,050 4.28 4.39 4.28 0 0 0
12/12/2013
4.22
 211,620 4.22 4.34 4.22 0 0 0
11/12/2013
4.28
 687,090 4.45 4.45 4.22 150 3,000 0.0
10/12/2013
4.39
 480,390 4.50 4.50 4.39 0 6,500 -0.1
09/12/2013
4.50
 380,330 4.56 4.67 4.50 0 0 0
06/12/2013
4.56
 406,340 4.62 4.67 4.56 0 0 0
05/12/2013
4.67
 2,247,990 4.45 4.73 4.45 3,000 82,000 -0.7
04/12/2013
4.45
 520,080 4.45 4.50 4.39 0 20,000 -0.2
03/12/2013
4.45
 727,470 4.28 4.45 4.22 500 30,000 -0.2
02/12/2013
4.28
 247,110 4.28 4.34 4.22 0 110,000 -0.8
29/11/2013
4.28
 338,930 4.34 4.34 4.22 0 0 0
28/11/2013
4.34
 153,730 4.34 4.39 4.28 2,000 0 0.0
27/11/2013
4.34
 339,720 4.34 4.45 4.28 0 0 0
26/11/2013
4.28
 364,310 4.28 4.34 4.22 0 6,000 0.0
25/11/2013
4.22
 340,350 4.34 4.39 4.22 0 0 0
22/11/2013
4.34
 374,550 4.34 4.39 4.34 500 0 0.0
21/11/2013
4.39
 1,199,760 4.50 4.62 4.39 90,820 2,000 0.7
20/11/2013
4.50
 937,440 4.34 4.50 4.34 50,000 0 0.4
19/11/2013
4.39
 270,470 4.39 4.45 4.34 0 0 0
18/11/2013
4.39
 767,980 4.34 4.45 4.34 180 0 0.0
15/11/2013
4.34
 522,040 4.22 4.34 4.17 0 5,750 0.0
14/11/2013
4.28
 505,500 4.22 4.39 4.22 0 0 0
13/11/2013
4.34
 238,840 4.34 4.39 4.28 0 0 0
12/11/2013
4.34
 762,050 4.56 4.56 4.34 0 0 0
11/11/2013
4.56
 1,021,560 4.34 4.56 4.28 100,000 0 0.8
08/11/2013
4.34
 728,990 4.28 4.39 4.22 0 10,000 -0.1
07/11/2013
4.28
 942,590 4.28 4.45 4.22 1,000 0 0.0
06/11/2013
4.28
 463,000 4.22 4.28 4.17 0 0 0
05/11/2013
4.22
 1,520,610 4.05 4.34 4.05 12,000 0 0.1
04/11/2013
4.05
 468,910 3.94 4.11 3.94 0 0 0
01/11/2013
3.94
 269,070 4.00 4.05 3.94 0 0 0
31/10/2013
4.00
 519,920 3.89 4.05 3.89 0 16,380 -0.1
30/10/2013
3.89
 218,970 3.94 4.00 3.89 0 15,000 -0.1
29/10/2013
3.94
 382,240 3.89 3.94 3.83 0 0 0
28/10/2013
3.89
 637,440 4.00 4.05 3.89 0 104,100 -0.7
25/10/2013
4.00
 456,380 4.00 4.05 3.94 0 0 0
24/10/2013
3.94
 861,680 4.17 4.22 3.94 0 10,000 -0.1
23/10/2013
4.17
 1,004,710 4.00 4.22 4.00 0 0 0
22/10/2013
4.00
 465,540 4.05 4.11 3.94 0 50,000 -0.4
21/10/2013
4.05
 2,214,120 4.05 4.11 4.00 0 0 0
18/10/2013
3.89
 605,580 3.77 3.94 3.77 0 0 0
17/10/2013
3.77
 168,980 3.89 3.94 3.77 0 0 0
16/10/2013
3.83
 481,780 3.77 3.89 3.77 0 0 0
15/10/2013
3.66
 358,610 3.66 3.83 3.66 0 300 0.0
14/10/2013
3.77
 371,970 3.77 3.77 3.66 0 0 0
11/10/2013
3.77
 536,460 3.83 3.83 3.77 0 0 0
10/10/2013
3.77
 666,870 3.94 4.00 3.77 0 0 0
09/10/2013
3.89
 350,380 3.94 4.05 3.89 0 0 0
08/10/2013
4.00
 989,630 3.83 4.05 3.83 21,000 4,000 0.1
07/10/2013
3.83
 467,220 3.89 3.94 3.83 0 6,000 0.0
04/10/2013
3.89
 396,670 3.94 4.00 3.89 10,000 0 0.1
03/10/2013
4.00
 1,259,230 4.05 4.05 3.89 69,100 9,500 0.4
02/10/2013
3.83
 1,552,710 3.72 3.83 3.66 0 0 0
01/10/2013
3.60
 469,100 3.60 3.83 3.60 0 0 0
30/09/2013
3.60
 239,790 3.49 3.60 3.49 0 0 0
27/09/2013
3.55
 73,040 3.55 3.60 3.49 0 0 0
26/09/2013
3.55
 204,410 3.60 3.66 3.55 0 0 0
25/09/2013
3.60
 221,670 3.49 3.66 3.49 5,750 0 0.0
24/09/2013
3.43
 129,090 3.43 3.55 3.43 0 0 0
23/09/2013
3.38
 163,950 3.38 3.49 3.32 0 0 0
20/09/2013
3.38
 320,790 3.32 3.43 3.32 0 50,000 -0.3
19/09/2013
3.32
 33,310 3.32 3.43 3.32 0 300 0.0
18/09/2013
3.32
 264,040 3.38 3.38 3.32 2,000 0 0.0
17/09/2013
3.32
 73,050 3.38 3.43 3.32 0 0 0
16/09/2013
3.38
 216,000 3.38 3.43 3.38 0 0 0
13/09/2013
3.43
 108,800 3.38 3.43 3.38 1,000 0 0.0
12/09/2013
3.38
 81,320 3.38 3.43 3.32 1,000 0 0.0
11/09/2013
3.38
 82,580 3.38 3.43 3.38 0 0 0
10/09/2013
3.38
 121,420 3.38 3.43 3.38 10,000 0 0.1
09/09/2013
3.38
 270,420 3.43 3.43 3.27 0 0 0
06/09/2013
3.43
 111,200 3.55 3.55 3.38 0 0 0
05/09/2013
3.55
 107,340 3.38 3.60 3.38 45,000 0 0.3
04/09/2013
3.38
 317,470 3.49 3.49 3.38 0 0 0
03/09/2013
3.49
 81,940 3.72 3.72 3.49 0 0 0
30/08/2013
3.66
 59,410 3.66 3.72 3.66 0 0 0
29/08/2013
3.66
 86,710 3.72 3.77 3.66 0 0 0
28/08/2013
3.72
 176,800 3.77 3.77 3.72 0 0 0
27/08/2013
3.89
 137,340 3.83 3.89 3.77 0 0 0
26/08/2013
3.89
 188,980 3.77 3.89 3.77 0 0 0
23/08/2013
3.89
 176,760 3.89 3.89 3.77 0 0 0
22/08/2013
3.94
 106,830 3.89 3.94 3.77 0 0 0
21/08/2013
3.94
 183,840 3.89 3.94 3.89 0 0 0
20/08/2013
3.94
 163,190 3.94 4.00 3.94 0 0 0
19/08/2013
4.05
 344,690 3.89 4.05 3.89 0 0 0
16/08/2013
3.89
 331,880 3.83 3.94 3.83 0 0 0
15/08/2013
3.83
 501,250 3.77 3.89 3.66 0 0 0
14/08/2013
3.89
 106,700 3.72 3.89 3.72 0 0 0
13/08/2013
3.72
 181,340 3.83 3.83 3.72 0 0 0
12/08/2013
3.83
 22,960 3.89 3.89 3.83 0 0 0
09/08/2013
3.94
 156,940 3.89 4.00 3.89 0 0 0
08/08/2013
3.94
 159,530 3.94 3.94 3.89 0 0 0
07/08/2013
3.94
 214,170 3.94 4.00 3.89 0 0 0

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