CTCP Đầu tư và Kinh doanh Nhà (itc)

8.55
0.25
(3.01%)
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)
15/10/2012
4.17
 392,600 4.17 4.22 4.05 20,000 0 0.1
12/10/2012
4.22
 38,490 4.17 4.34 4.17 1,000 0 0.0
11/10/2012
4.22
 348,070 4.28 4.34 4.17 0 19,150 -0.1
10/10/2012
4.17
 202,020 4.05 4.34 4.05 0 4,350 0.0
09/10/2012
4.17
 243,280 4.22 4.22 4.05 0 10,000 -0.1
08/10/2012
4.17
 196,770 4.00 4.17 4.00 0 0 0
05/10/2012
4.00
 182,370 3.83 4.00 3.83 50,000 0 0.3
04/10/2012
3.89
 151,950 3.83 3.89 3.83 10,000 0 0.1
03/10/2012
3.83
 158,980 3.83 3.89 3.77 0 0 0
02/10/2012
3.77
 84,510 3.83 3.83 3.77 25,000 0 0.2
01/10/2012
3.83
 210,020 3.89 3.89 3.77 0 10,000 -0.1
28/09/2012
3.89
 254,190 3.83 4.00 3.83 0 0 0
27/09/2012
3.83
 213,440 3.83 3.89 3.77 0 0 0
26/09/2012
3.83
 71,410 3.83 3.89 3.83 0 160 0.0
25/09/2012
3.77
 143,010 3.77 3.83 3.72 26,320 0 0.2
24/09/2012
3.72
 45,750 3.77 3.83 3.72 0 0 0
21/09/2012
3.89
 121,220 3.77 3.89 3.77 0 0 0
20/09/2012
3.77
 290,690 3.83 3.83 3.77 0 0 0
19/09/2012
3.94
 362,520 3.83 3.94 3.77 6,020 0 0.0
18/09/2012
3.94
 411,910 4.11 4.11 3.94 33,500 41,900 -0.1
17/09/2012
4.11
 354,660 4.17 4.22 4.05 500 15,000 -0.1
14/09/2012
4.17
 392,250 4.05 4.17 4.05 20,000 33,500 -0.1
13/09/2012
4.00
 359,200 3.89 4.00 3.77 41,800 32,510 0.1
12/09/2012
3.83
 190,820 3.89 4.00 3.83 0 33,990 -0.2
11/09/2012
3.83
 276,740 3.83 3.94 3.83 16,500 60,130 -0.3
10/09/2012
4.00
 310,870 4.05 4.05 4.00 0 0 0
07/09/2012
4.17
 457,500 4.05 4.17 3.94 0 60,000 -0.4
06/09/2012
4.05
 208,660 4.17 4.22 4.05 10,000 0 0.1
05/09/2012
4.22
 387,850 4.45 4.45 4.22 33,500 30,000 0.0
04/09/2012
4.39
 207,530 4.50 4.50 4.39 0 0 0
31/08/2012
4.45
 136,650 4.50 4.50 4.39 0 10,000 -0.1
30/08/2012
4.39
 294,730 4.56 4.67 4.39 50,000 43,500 0.1
29/08/2012
4.56
 428,720 4.50 4.56 4.45 20,000 10,000 0.1
28/08/2012
4.39
 662,060 4.45 4.50 4.39 90,000 540 0.7
27/08/2012
4.62
 414,280 4.62 4.73 4.62 50,000 0 0.4
24/08/2012
4.84
 1,283,840 4.73 5.07 4.73 120,000 10,000 0.9
23/08/2012
4.95
 69,450 4.95 4.95 4.95 3,500 0 0.0
22/08/2012
5.18
 824,740 5.24 5.35 5.18 80,130 0 0.7
21/08/2012
5.41
 642,020 5.52 5.57 5.41 0 0 0
20/08/2012
5.69
 254,780 5.63 5.74 5.57 0 0 0
17/08/2012
5.57
 256,450 5.46 5.57 5.46 0 0 0
16/08/2012
5.46
 127,300 5.52 5.52 5.41 0 0 0
15/08/2012
5.46
 96,670 5.63 5.63 5.46 0 0 0
14/08/2012
5.57
 214,440 5.52 5.63 5.52 0 0 0
13/08/2012
5.46
 146,840 5.46 5.52 5.41 0 100 0.0
10/08/2012
5.57
 150,450 5.46 5.63 5.46 0 0 0
09/08/2012
5.52
 585,800 5.52 5.63 5.52 0 10,900 -0.1
08/08/2012
5.41
 126,220 5.41 5.46 5.35 0 0 0
07/08/2012
5.35
 257,410 5.46 5.52 5.35 0 0 0
06/08/2012
5.46
 286,090 5.29 5.46 5.29 0 20,000 -0.2
03/08/2012
5.24
 94,590 5.18 5.29 5.18 0 0 0
02/08/2012
5.18
 64,680 5.24 5.29 5.18 0 0 0
01/08/2012
5.18
 185,710 5.24 5.24 5.01 10,000 0 0.1
31/07/2012
5.24
 91,950 5.18 5.35 5.18 0 0 0
30/07/2012
5.24
 121,870 5.12 5.29 5.12 0 0 0
27/07/2012
5.24
 283,230 5.41 5.46 5.24 20,000 0 0.2
26/07/2012
5.41
 309,330 5.46 5.46 5.24 0 0 0
25/07/2012
5.35
 246,150 5.46 5.52 5.29 0 0 0
24/07/2012
5.46
 422,920 5.57 5.63 5.46 10,000 0 0.1
23/07/2012
5.74
 659,560 5.80 5.97 5.63 0 0 0
20/07/2012
5.91
 1,365,350 6.02 6.02 5.91 0 0 0
19/07/2012
5.74
 581,190 5.46 5.74 5.41 0 0 0
18/07/2012
5.52
 209,880 5.46 5.57 5.35 0 0 0
17/07/2012
5.46
 421,390 5.12 5.46 5.12 0 0 0
16/07/2012
5.24
 207,580 5.35 5.52 5.24 0 0 0
13/07/2012
5.35
 624,710 5.18 5.46 5.18 0 30,000 -0.3
12/07/2012
5.24
 120,470 5.12 5.29 5.12 0 0 0
11/07/2012
5.18
 142,570 5.07 5.18 5.07 0 0 0
10/07/2012
5.07
 243,650 5.18 5.24 5.01 0 0 0
09/07/2012
5.18
 77,110 5.24 5.29 5.18 0 0 0
06/07/2012
5.41
 238,590 5.24 5.41 5.18 0 0 0
05/07/2012
5.18
 283,860 5.12 5.18 4.95 0 0 0
04/07/2012
5.12
 329,450 5.35 5.41 5.12 0 0 0
03/07/2012
5.35
 208,690 5.46 5.57 5.35 1,500 0 0.0
02/07/2012
5.63
 263,360 5.97 5.97 5.63 0 0 0
29/06/2012
5.91
 450,840 5.80 5.91 5.80 0 0 0
28/06/2012
5.80
 437,100 5.74 5.86 5.63 500 0 0.0
27/06/2012
5.86
 430,610 6.14 6.14 5.86 0 0 0
26/06/2012
5.97
 522,900 6.08 6.08 5.91 0 0 0
25/06/2012
6.19
 551,370 6.42 6.42 6.19 0 0 0
22/06/2012
6.48
 367,380 6.53 6.53 6.31 200 0 0.0
21/06/2012
6.53
 312,090 6.42 6.53 6.42 0 0 0
20/06/2012
6.48
 458,310 6.48 6.64 6.36 0 0 0
19/06/2012
6.42
 257,700 6.48 6.53 6.42 0 0 0
18/06/2012
6.64
 354,980 6.76 6.87 6.59 0 0 0
15/06/2012
6.59
 683,510 6.42 6.64 6.42 0 0 0
14/06/2012
6.36
 335,740 6.36 6.48 6.31 0 0 0
13/06/2012
6.36
 498,450 6.59 6.59 6.36 0 50,000 -0.6
12/06/2012
6.59
 373,430 6.70 6.76 6.53 0 0 0
11/06/2012
6.76
 738,240 6.64 6.93 6.64 0 0 0
08/06/2012
6.70
 1,370,160 6.81 6.93 6.64 0 0 0
07/06/2012
6.64
 838,520 6.53 6.81 6.53 0 50,000 -0.6
06/06/2012
6.53
 528,780 6.25 6.53 6.08 0 0 0
05/06/2012
6.25
 260,970 6.02 6.25 5.91 0 0 0
04/06/2012
6.02
 788,620 6.19 6.19 6.02 0 0 0
01/06/2012
6.31
 456,570 6.36 6.48 6.19 0 0 0
31/05/2012
6.25
 317,680 6.31 6.48 6.19 0 0 0
30/05/2012
6.48
 628,490 6.31 6.53 6.31 0 0 0
29/05/2012
6.25
 420,620 6.19 6.36 6.14 0 150,000 -1.7
28/05/2012
6.36
 941,500 6.48 6.48 6.19 0 0 0

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