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)
08/04/2013
4.67
 154,850 4.79 4.79 4.67 2,300 0 0.0
05/04/2013
4.79
 199,030 4.73 4.79 4.67 0 0 0
04/04/2013
4.73
 373,300 4.79 4.84 4.73 0 0 0
03/04/2013
4.79
 461,580 4.84 4.90 4.79 0 2,800 0.0
02/04/2013
4.84
 665,810 4.79 4.95 4.73 0 3,000 0.0
01/04/2013
4.79
 393,610 4.73 4.90 4.62 0 0 0
29/03/2013
4.73
 413,660 4.62 4.79 4.45 0 0 0
28/03/2013
4.62
 140,220 4.73 4.79 4.62 0 0 0
27/03/2013
4.73
 254,970 4.79 4.79 4.67 0 4,000 0.0
26/03/2013
4.79
 211,810 4.84 4.90 4.79 0 0 0
25/03/2013
4.84
 356,070 4.84 4.90 4.67 0 0 0
22/03/2013
4.84
 257,330 5.01 5.07 4.79 0 0 0
21/03/2013
5.01
 485,780 5.07 5.18 5.01 0 0 0
20/03/2013
5.07
 278,230 5.01 5.18 5.01 0 0 0
19/03/2013
5.01
 287,740 5.12 5.12 4.95 100 0 0.0
18/03/2013
5.12
 319,200 5.18 5.24 5.07 0 0 0
15/03/2013
5.18
 565,570 5.12 5.29 5.12 90,000 0 0.8
14/03/2013
5.12
 707,330 5.01 5.29 4.95 0 3,250 0.0
13/03/2013
5.01
 480,820 5.07 5.24 4.95 176,200 1,000 1.6
12/03/2013
5.07
 1,039,790 4.95 5.24 4.90 50,000 0 0.5
11/03/2013
4.95
 807,630 4.67 4.95 4.67 0 0 0
08/03/2013
4.67
 302,960 4.56 4.79 4.62 0 0 0
07/03/2013
4.56
 349,020 4.73 4.79 4.50 1,000 0 0.0
06/03/2013
4.73
 345,180 4.62 4.79 4.62 0 0 0
05/03/2013
4.62
 766,300 4.90 4.90 4.56 120 0 0.0
04/03/2013
4.90
 1,811,930 5.24 5.24 4.90 1,100 22,400 -0.2
01/03/2013
5.24
 513,320 5.24 5.29 5.12 0 0 0
28/02/2013
5.24
 871,300 5.24 5.41 5.24 0 1,800 0.0
27/02/2013
5.24
 1,346,200 5.29 5.35 5.01 0 190,780 -1.7
26/02/2013
5.29
 1,442,770 5.69 5.69 5.29 0 5,000 0.0
25/02/2013
5.69
 1,223,530 5.35 5.69 5.35 1,800 0 0.0
22/02/2013
5.35
 1,844,450 5.46 5.74 5.12 100 100,000 -0.9
21/02/2013
5.46
 2,645,340 5.86 6.19 5.46 5,400 0 0.1
20/02/2013
5.86
 1,307,600 5.97 6.02 5.69 0 10,000 -0.1
19/02/2013
5.97
 2,343,530 5.74 6.14 5.74 0 0 0
18/02/2013
5.74
 2,189,250 5.41 5.74 5.57 10,000 0 0.1
08/02/2013
5.41
 1,462,510 5.07 5.41 5.29 0 10,000 -0.1
07/02/2013
5.07
 1,313,690 4.79 5.07 5.07 0 0 0
06/02/2013
4.79
 356,110 4.50 4.79 4.67 0 0 0
05/02/2013
4.50
 258,670 4.56 4.62 4.50 0 0 0
04/02/2013
4.56
 364,130 4.62 4.67 4.56 0 0 0
01/02/2013
4.62
 308,550 4.62 4.62 4.50 0 0 0
31/01/2013
4.62
 384,180 4.79 4.79 4.62 0 0 0
30/01/2013
4.79
 844,570 4.62 4.84 4.56 0 0 0
29/01/2013
4.62
 626,820 4.56 4.73 4.50 0 0 0
28/01/2013
4.56
 684,680 4.56 4.79 4.50 0 10,000 -0.1
25/01/2013
4.56
 773,770 4.34 4.62 4.45 0 0 0
24/01/2013
4.34
 284,200 4.22 4.39 4.22 0 0 0
23/01/2013
4.22
 329,350 4.34 4.45 4.22 0 2,990 0.0
22/01/2013
4.34
 427,320 4.50 4.56 4.28 0 0 0
21/01/2013
4.50
 598,570 4.67 4.73 4.50 0 100,000 -0.8
18/01/2013
4.67
 556,970 4.73 4.79 4.56 0 0 0
17/01/2013
4.73
 998,960 4.95 5.12 4.73 10,000 50,000 -0.4
16/01/2013
4.95
 1,941,190 4.67 4.95 4.73 110,200 30,000 0.7
15/01/2013
4.67
 723,490 4.50 4.73 4.45 0 0 0
14/01/2013
4.50
 533,080 4.50 4.50 4.34 5,000 0 0.0
11/01/2013
4.50
 704,160 4.50 4.62 4.45 50,000 0 0.4
10/01/2013
4.50
 442,220 4.39 4.50 4.34 0 0 0
09/01/2013
4.39
 1,142,550 4.45 4.62 4.34 0 0 0
08/01/2013
4.45
 460,560 4.45 4.56 4.39 0 25,100 -0.2
07/01/2013
4.45
 743,350 4.56 4.62 4.45 0 0 0
04/01/2013
4.56
 866,740 4.56 4.67 4.39 100,000 0 0.8
03/01/2013
4.56
 876,010 4.79 4.79 4.56 0 0 0
02/01/2013
4.79
 1,091,670 4.56 4.79 4.56 50,000 0 0.4
28/12/2012
4.56
 170,460 4.45 4.56 4.39 0 0 0
27/12/2012
4.45
 829,180 4.34 4.50 4.39 0 0 0
26/12/2012
4.34
 687,510 4.17 4.34 4.11 0 0 0
25/12/2012
4.17
 762,720 4.22 4.22 4.11 0 0 0
24/12/2012
4.22
 515,620 4.28 4.28 4.17 0 0 0
21/12/2012
4.28
 422,070 4.22 4.28 4.11 10,000 0 0.1
20/12/2012
4.22
 1,267,590 4.05 4.22 4.17 0 10,000 -0.1
19/12/2012
4.05
 1,797,060 3.89 4.05 4.05 0 0 0
18/12/2012
3.89
 214,700 3.94 4.00 3.83 0 50,000 -0.3
17/12/2012
3.94
 236,650 3.94 4.00 3.94 0 50,000 -0.4
14/12/2012
3.94
 33,350 3.94 4.00 3.94 0 400 0.0
13/12/2012
3.94
 217,130 4.05 4.17 3.94 0 500 0.0
12/12/2012
4.05
 217,650 3.89 4.05 3.89 0 200 0.0
11/12/2012
3.89
 124,880 3.94 4.05 3.89 0 100 0.0
10/12/2012
3.94
 329,040 3.77 3.94 3.77 0 91,000 -0.6
07/12/2012
3.77
 33,780 3.83 3.89 3.77 0 9,000 -0.1
06/12/2012
3.83
 125,380 3.89 3.89 3.77 0 0 0
05/12/2012
3.89
 65,360 3.72 3.89 3.72 0 0 0
04/12/2012
3.72
 67,800 3.60 3.72 3.66 0 0 0
03/12/2012
3.60
 62,760 3.60 3.72 3.55 0 0 0
30/11/2012
3.60
 212,900 3.72 3.77 3.60 0 156,690 -1.0
29/11/2012
3.72
 15,340 3.72 3.77 3.72 0 0 0
28/11/2012
3.72
 20,820 3.77 3.83 3.72 0 0 0
27/11/2012
3.77
 11,300 3.89 3.89 3.77 0 0 0
26/11/2012
3.89
 75,110 3.89 3.89 3.77 0 0 0
23/11/2012
3.89
 8,390 3.89 3.89 3.83 0 0 0
22/11/2012
3.89
 9,260 3.89 3.89 3.83 0 0 0
21/11/2012
3.89
 12,970 3.94 3.94 3.89 0 0 0
20/11/2012
3.94
 37,520 3.94 3.94 3.89 0 0 0
19/11/2012
3.94
 25,800 3.94 3.94 3.83 0 7,000 0.0
16/11/2012
3.94
 8,920 3.83 3.94 3.83 0 0 0
15/11/2012
3.83
 63,930 3.94 3.94 3.83 500 0 0.0
14/11/2012
3.94
 45,850 3.94 4.05 3.94 2,580 0 0.0
13/11/2012
3.94
 53,550 4.05 4.11 3.94 0 0 0
12/11/2012
4.05
 78,710 3.89 4.05 3.89 0 0 0
09/11/2012
3.89
 15,500 3.83 3.89 3.83 0 0 0

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