CTCP Đầu tư và Kinh doanh Nhà (itc)

10.85
-0.05
(-0.46%)
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
(2024-10-22) 		-0.05 -0.46% 4,730,900 -1,000 -0.0
10.45
11.10
10.85
2 tháng
(2024-09-23) 		-0.45 -3.98% 10,239,700 -3,000 -0.0
10.45
11.50
10.85
3 tháng
(2024-08-23) 		-0.65 -5.65% 17,163,400 -4,800 -0.1
10.45
11.65
10.85
6 tháng
(2024-05-27) 		0.50 4.83% 63,826,400 -4,900 -0.1
10.35
12.50
10.85
12 tháng
(2023-11-27) 		0.87 8.72% 134,517,300 -5,000 -0.1
9.55
12.60
10.85
24 tháng
(2022-12-02) 		1.95 21.91% 289,164,100 -28,012 -0.5
6.56
14.55
10.85
36 tháng
(2021-12-07) 		-9.33 -46.24% 479,864,000 -91,217 -2.6
5.54
24.36
10.85
60 tháng
(2019-12-18) 		-0.05 -0.42% 615,478,320 -158,797 -4.2
5.54
24.36
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2010
10.38
 490,100 10.84 10.90 10.38 5,700 0 0.1
10/11/2010
10.84
 384,640 10.95 11.01 10.78 15,950 4,500 0.2
09/11/2010
10.95
 460,140 11.35 11.35 10.95 10,640 0 0.2
08/11/2010
11.35
 399,260 11.53 11.53 11.30 10,000 7,370 0.1
05/11/2010
11.53
 475,230 11.24 11.70 11.35 20,950 0 0.4
04/11/2010
11.24
 547,200 11.12 11.35 11.07 7,570 0 0.1
03/11/2010
11.12
 370,190 11.24 11.35 11.07 15,960 3,000 0.3
02/11/2010
11.24
 421,230 11.58 11.58 11.18 2,000 0 0.0
01/11/2010
11.58
 266,490 11.58 11.81 11.47 16,460 0 0.3
29/10/2010
11.58
 199,980 11.53 11.64 11.47 0 0 0
28/10/2010
11.53
 199,180 11.70 11.76 11.47 0 0 0
27/10/2010
11.70
 386,340 12.10 12.10 11.70 14,080 0 0.3
26/10/2010
12.10
 1,124,750 11.64 12.21 11.87 4,000 0 0.1
25/10/2010
11.64
 574,800 11.24 11.70 11.07 0 0 0
22/10/2010
11.24
 323,920 11.12 11.24 11.07 22,380 1,000 0.4
21/10/2010
11.12
 576,510 11.35 11.70 11.12 15,960 0 0.3
20/10/2010
11.35
 1,271,220 11.93 11.93 11.35 4,100 3,000 0.0
19/10/2010
11.93
 615,200 12.39 12.50 11.87 18,490 0 0.4
18/10/2010
12.39
 196,120 12.50 12.56 12.33 1,000 0 0.0
15/10/2010
12.50
 149,350 12.50 12.50 12.39 32,190 0 0.7
14/10/2010
12.50
 238,090 12.56 12.67 12.50 7,400 0 0.2
13/10/2010
12.56
 305,360 12.44 12.56 12.44 21,580 0 0.5
12/10/2010
12.44
 929,510 12.79 12.79 12.44 0 1,250 -0.0
11/10/2010
12.79
 234,030 12.84 12.90 12.62 0 25,040 -0.6
08/10/2010
12.84
 494,930 12.90 13.07 12.79 21,990 0 0.5
07/10/2010
12.90
 657,810 13.13 13.36 12.90 46,520 0 1.1
06/10/2010
13.13
 873,200 12.79 13.42 12.90 62,800 0 1.4
05/10/2010
12.79
 545,070 12.62 12.79 12.33 42,940 56,320 -0.3
04/10/2010
12.62
 1,420,390 13.25 13.25 12.62 70,540 1,000 1.5
01/10/2010
13.25
 257,400 13.36 13.53 13.25 49,820 5,000 1.0
30/09/2010
13.36
 556,000 13.48 13.48 13.19 38,680 70,510 -0.7
29/09/2010
13.48
 538,540 13.76 13.82 13.48 12,750 0 0.3
28/09/2010
13.76
 370,070 13.70 14.11 13.76 14,450 0 0.3
27/09/2010
13.70
 262,130 13.88 14.05 13.70 1,620 0 0.0
24/09/2010
13.88
 350,060 13.82 13.99 13.76 0 62,560 -1.5
23/09/2010
13.82
 1,755,280 14.05 14.05 13.59 17,300 0 0.4
22/09/2010
14.05
 673,950 14.22 14.39 13.99 10,320 0 0.3
21/09/2010
14.22
 697,940 14.62 14.62 14.22 0 70,400 -1.7
20/09/2010
14.62
 596,110 14.45 14.91 14.45 11,300 3,100 0.2
17/09/2010
14.45
 1,340,130 13.76 14.45 14.11 3,790 0 0.1
16/09/2010
13.76
 676,610 13.82 13.88 13.65 5,520 80,000 -1.8
15/09/2010
13.82
 682,310 14.11 14.16 13.70 18,040 180,000 -3.9
14/09/2010
14.11
 867,580 13.70 14.22 13.76 0 11,000 -0.3
13/09/2010
13.70
 1,481,310 14.28 14.34 13.59 25,100 4,000 0.5
10/09/2010
14.28
 1,748,800 15.02 15.08 14.28 5,270 0 0.1
09/09/2010
15.02
 1,208,840 14.74 15.37 14.79 29,290 0 0.8
08/09/2010
14.74
 1,455,630 14.79 14.91 14.22 49,340 0 1.3
07/09/2010
14.79
 1,916,510 14.68 15.37 14.34 14,690 200 0.4
06/09/2010
14.68
 1,215,360 13.99 14.68 14.57 13,310 0 0.3
01/09/2010
13.99
 2,017,820 13.36 13.99 13.36 15,960 10,500 0.1
31/08/2010: Cổ tức tiền mặt tỉ lệ: 3%
31/08/2010
13.36
 1,124,510 12.73 13.36 12.90 20,890 0 0.5
30/08/2010
12.73
 749,240 12.16 12.73 12.50 0 1,800 -0.0
27/08/2010
12.16
 641,560 12.28 12.50 11.77 400 0 0.0
26/08/2010
12.28
 799,030 12.39 12.50 11.94 8,970 66,010 -1.3
25/08/2010
12.39
 784,990 13.01 13.01 12.39 16,950 900 0.4
24/08/2010
13.01
 886,140 13.69 13.69 13.01 0 10,000 -0.2
23/08/2010
13.69
 361,420 14.26 14.26 13.69 200 70,580 -1.7
20/08/2010
14.26
 686,170 14.03 14.26 13.52 31,950 167,160 -3.3
19/08/2010
14.03
 320,210 14.20 14.26 13.86 3,870 0 0.1
18/08/2010
14.20
 700,760 14.77 14.77 14.14 0 0 0
17/08/2010
14.77
 455,900 15.16 15.16 14.60 19,580 8,360 0.3
16/08/2010
15.16
 909,150 14.48 15.16 14.54 0 40 -0.0
13/08/2010
14.48
 1,092,160 14.65 14.77 13.97 16,000 0 0.4
12/08/2010
14.65
 937,050 15.39 15.39 14.65 10,000 14,650 -0.1
11/08/2010
15.39
 471,920 15.28 15.50 14.94 0 0 0
10/08/2010
15.28
 894,190 15.67 15.67 14.94 0 7,000 -0.2
09/08/2010
15.67
 861,590 16.29 16.29 15.56 10,040 0 0.3
06/08/2010
16.29
 413,120 16.41 16.41 16.24 2,440 0 0.1
05/08/2010
16.41
 461,590 16.46 16.69 16.29 61,260 0 1.8
04/08/2010
16.46
 668,090 16.63 16.69 16.29 33,980 10 1.0
03/08/2010
16.63
 1,156,410 16.46 17.09 16.58 18,500 0 0.5
02/08/2010
16.46
 375,340 16.97 16.97 16.46 5,000 200 0.1
30/07/2010
16.97
 973,670 16.18 16.97 16.24 0 200 -0.0
29/07/2010
16.18
 725,880 16.01 16.24 15.84 20,000 9,200 0.3
28/07/2010
16.01
 849,130 16.58 16.58 16.01 0 143,000 -4.1
27/07/2010
16.58
 885,310 16.63 16.86 16.52 50,200 9,270 1.2
26/07/2010
16.63
 852,550 17.14 17.14 16.63 51,200 32,010 0.6
23/07/2010
17.14
 179,680 17.26 17.31 16.97 3,000 0 0.1
22/07/2010
17.26
 349,680 17.54 17.65 16.69 5,000 3,490 0.0
21/07/2010
17.54
 159,830 17.71 17.71 17.54 0 0 0
20/07/2010
17.71
 258,690 17.99 18.05 17.71 0 10,570 -0.3
19/07/2010
17.99
 197,590 17.99 18.05 17.94 14,970 0 0.5
16/07/2010
17.99
 213,540 18.05 18.39 17.88 15,020 0 0.5
15/07/2010
18.05
 116,940 18.39 18.39 18.05 0 0 0
14/07/2010
18.39
 270,930 18.90 18.90 18.27 400 0 0.0
13/07/2010
18.90
 417,760 18.05 18.90 18.16 14,140 20,000 -0.1
12/07/2010
18.05
 221,890 17.60 18.11 17.60 0 4,990 -0.2
09/07/2010
17.60
 161,980 17.65 17.94 17.60 0 0 0
08/07/2010
17.65
 127,140 17.60 17.99 17.60 0 0 0
07/07/2010
17.60
 275,470 17.94 18.33 17.60 1,500 3,400 -0.1
06/07/2010
17.94
 365,330 18.39 18.44 17.82 100 0 0.0
05/07/2010
18.39
 377,960 18.61 18.67 18.39 39,610 0 1.3
02/07/2010
18.61
 331,860 18.95 18.95 18.44 0 5,440 -0.2
01/07/2010
18.95
 374,450 19.80 19.80 18.90 10 0 0.0
30/06/2010
19.80
 842,240 19.58 20.37 19.24 17,860 0 0.6
29/06/2010
19.58
 1,043,010 18.67 19.58 18.95 0 300 -0.0
28/06/2010
18.67
 903,490 17.82 18.67 17.26 1,000 0 0.0
25/06/2010
17.82
 257,040 18.11 18.11 17.82 0 16,700 -0.5
24/06/2010
18.11
 119,060 18.27 18.33 18.11 5,000 8,490 -0.1
23/06/2010
18.27
 158,790 18.39 18.44 18.27 6,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |