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)
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 4.17 4.17 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 4.17 4.17 4.05 50 15,000 -0.1
10/01/2014
4.17
 1,099,180 4.22 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 4.34 4.34 4.17 0 0 0
31/12/2013
4.34
 226,360 4.11 4.34 4.11 0 0 0
30/12/2013
4.11
 392,670 4.28 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
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 4.45 4.62 4.50 6,020 0 0.0
20/12/2013
4.45
 601,270 4.39 4.62 4.45 2,000 0 0.0
19/12/2013
4.39
 718,800 4.34 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 4.34 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 4.22 4.39 4.28 0 0 0
12/12/2013
4.22
 211,620 4.28 4.34 4.22 0 0 0
11/12/2013
4.28
 687,090 4.39 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 4.67 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 4.28 4.45 4.28 0 0 0
26/11/2013
4.28
 364,310 4.22 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 4.39 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 4.39 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 4.28 4.34 4.17 0 5,750 0.0
14/11/2013
4.28
 505,500 4.34 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 3.94 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 3.89 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 3.83 3.94 3.77 0 0 0
16/10/2013
3.83
 481,780 3.66 3.89 3.77 0 0 0
15/10/2013
3.66
 358,610 3.77 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 3.77 3.83 3.77 0 0 0
10/10/2013
3.77
 666,870 3.89 4.00 3.77 0 0 0
09/10/2013
3.89
 350,380 4.00 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 4.00 4.00 3.89 10,000 0 0.1
03/10/2013
4.00
 1,259,230 3.83 4.05 3.89 69,100 9,500 0.4
02/10/2013
3.83
 1,552,710 3.60 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 3.55 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 3.43 3.66 3.49 5,750 0 0.0
24/09/2013
3.43
 129,090 3.38 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 3.32 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 3.43 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 3.66 3.72 3.49 0 0 0

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