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)
22/06/2010
18.39
 199,070 18.67 18.67 18.39 19,810 0 0.6
21/06/2010
18.67
 200,830 18.67 18.73 18.61 10,000 3,290 0.2
18/06/2010
18.67
 139,450 18.67 18.84 18.61 9,140 0 0.3
17/06/2010
18.67
 155,280 18.90 18.90 18.67 12,140 0 0.4
16/06/2010
18.90
 310,510 18.67 18.95 18.67 3,000 0 0.1
15/06/2010
18.67
 202,840 18.78 18.78 18.44 22,590 0 0.7
14/06/2010
18.78
 145,170 18.78 18.95 18.78 4,400 0 0.1
11/06/2010
18.78
 176,330 18.61 18.90 18.67 0 1,000 -0.0
10/06/2010
18.61
 135,330 18.50 18.67 18.39 0 360 -0.0
09/06/2010
18.50
 268,880 18.50 19.07 18.50 7,700 21,970 -0.5
08/06/2010
18.50
 208,060 18.67 18.78 18.44 600 19,760 -0.6
07/06/2010
18.67
 560,370 19.58 19.58 18.61 500 91,810 -3.0
04/06/2010
19.58
 250,180 19.80 20.09 19.58 0 17,820 -0.6
03/06/2010
19.80
 161,440 19.86 20.31 19.80 0 5,800 -0.2
02/06/2010
19.86
 109,380 20.09 20.09 19.63 0 14,090 -0.5
01/06/2010
20.09
 211,010 20.37 20.37 19.58 0 45,500 -1.6
31/05/2010
20.37
 370,140 20.20 20.88 20.09 0 10,000 -0.4
28/05/2010
20.20
 662,020 19.24 20.20 19.75 0 21,000 -0.7
27/05/2010
19.24
 190,820 19.35 19.35 18.90 40 100 -0.0
26/05/2010
19.35
 240,440 18.95 19.35 18.95 19,860 0 0.7
25/05/2010
18.95
 210,870 19.24 19.41 18.95 37,380 30,000 0.3
24/05/2010
19.24
 145,320 19.46 19.75 19.12 700 0 0.0
21/05/2010
19.46
 511,520 20.48 20.48 19.46 9,480 2,000 0.3
20/05/2010
20.48
 216,430 20.14 20.48 19.35 1,000 0 0.0
19/05/2010
20.14
 275,850 20.99 20.99 20.14 0 34,520 -1.2
18/05/2010
20.99
 252,300 20.71 21.10 20.71 800 0 0.0
17/05/2010
20.71
 395,380 21.05 21.16 20.71 800 0 0.0
14/05/2010
21.05
 310,960 21.05 21.33 21.05 2,000 0 0.1
13/05/2010
21.05
 316,270 21.22 21.78 20.93 27,090 0 1.0
12/05/2010
21.22
 547,230 22.07 22.07 21.22 79,360 0 3.0
11/05/2010
22.07
 422,620 22.07 22.52 22.01 0 0 0
10/05/2010
22.07
 442,200 22.63 22.63 21.95 3,620 400 0.1
07/05/2010
22.63
 716,500 22.91 23.08 22.35 129,260 2,800 5.1
06/05/2010
22.91
 411,660 23.08 23.20 22.91 0 3,110 -0.1
05/05/2010
23.08
 743,620 23.37 23.48 22.91 16,000 53,500 -1.5
04/05/2010
23.37
 839,380 23.71 23.93 23.31 4,390 91,000 -3.6
29/04/2010
23.71
 2,518,670 22.86 23.99 23.48 500 480,860 -20.3
28/04/2010
22.86
 231,880 21.78 22.86 22.86 22,830 0 0.9
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
27/04/2010
21.78
 7,460 20.37 21.78 21.78 0 0 0
26/04/2010
20.37
 680,860 20.48 20.48 20.37 17,630 4,000 1.2
22/04/2010
20.48
 913,680 20.37 20.95 20.48 26,440 19,290 0.6
21/04/2010
20.37
 489,070 20.60 20.72 20.37 2,660 0 0.2
20/04/2010
20.60
 378,020 21.18 21.18 20.60 3,300 22,780 -1.8
19/04/2010
21.18
 623,630 21.06 21.41 21.06 2,800 2,860 -0.0
16/04/2010
21.06
 586,820 20.83 21.64 21.06 550 0 0.1
15/04/2010
20.83
 490,210 20.60 21.06 20.60 11,110 0 1.0
14/04/2010
20.60
 203,200 20.72 20.83 20.60 1,810 0 0.2
13/04/2010
20.72
 254,020 20.95 21.18 20.72 1,590 4,990 -0.3
12/04/2010
20.95
 330,340 21.18 21.29 20.83 41,500 0 3.8
09/04/2010
21.18
 712,820 20.48 21.18 20.48 1,090 5,000 -0.4
08/04/2010
20.48
 468,440 20.37 20.72 20.37 7,070 0 0.6
07/04/2010
20.37
 207,230 20.37 20.48 20.14 1,900 0 0.2
06/04/2010
20.37
 264,920 20.25 20.60 20.25 10,180 0 0.9
05/04/2010
20.25
 293,670 20.02 20.48 20.14 9,270 0 0.8
02/04/2010
20.02
 275,250 19.91 20.37 19.91 9,330 0 0.8
01/04/2010
19.91
 488,350 19.67 20.48 19.33 14,910 1,480 1.1
31/03/2010
19.67
 403,400 20.25 20.37 19.67 1,120 0 0.1
30/03/2010
20.25
 269,140 20.72 20.72 20.25 100 0 0.0
29/03/2010
20.72
 225,080 20.83 21.06 20.72 350 0 0.0
26/03/2010
20.83
 435,930 20.95 21.18 20.60 1,400 20,920 -1.8
25/03/2010
20.95
 540,970 21.64 21.64 20.83 200 1,740 -0.1
24/03/2010
21.64
 338,910 21.29 21.64 21.29 1,110 0 0.1
23/03/2010
21.29
 530,180 21.76 21.76 21.29 0 0 0
22/03/2010
21.76
 345,560 22.22 22.22 21.76 0 0 0
19/03/2010
22.22
 864,410 21.87 22.22 21.76 300,220 0 28.7
18/03/2010
21.87
 766,600 21.29 21.87 21.18 0 6,230 -0.6
17/03/2010
21.29
 647,270 21.53 22.10 21.29 280 0 0.0
16/03/2010
21.53
 1,003,340 22.45 22.45 21.53 0 44,320 -4.2
15/03/2010
22.45
 627,420 22.22 22.68 22.22 150 2,100 -0.2
12/03/2010
22.22
 758,430 21.53 22.34 21.53 4,410 500 0.4
11/03/2010
21.53
 316,560 21.41 21.64 21.41 0 18,500 -1.7
10/03/2010
21.41
 419,750 21.64 21.76 21.41 90 0 0.0
09/03/2010
21.64
 485,490 21.53 21.76 21.29 500 20,120 -1.8
08/03/2010
21.53
 629,380 21.06 21.64 21.18 0 2,000 -0.2
05/03/2010
21.06
 462,670 20.48 21.06 20.60 0 0 0
04/03/2010
20.48
 573,710 20.48 21.29 20.48 450 67,310 -6.0
03/03/2010
20.48
 312,700 20.25 20.60 20.25 1,370 0 0.1
02/03/2010
20.25
 568,050 20.37 20.60 20.25 0 6,850 -0.6
01/03/2010
20.37
 285,170 20.14 20.48 20.25 11,890 0 1.0
26/02/2010
20.14
 364,760 20.02 20.25 19.91 52,330 0 4.6
25/02/2010
20.02
 517,620 20.37 20.60 20.02 2,260 159,290 -13.9
24/02/2010
20.37
 1,074,390 19.44 20.37 19.33 58,800 81,000 -1.9
23/02/2010
19.44
 544,020 19.91 19.91 19.33 260 59,970 -5.1
22/02/2010
19.91
 219,020 20.02 20.14 19.91 0 0 0
12/02/2010
20.02
 378,770 19.79 20.14 19.67 2,000 37,090 -3.0
11/02/2010
19.79
 307,590 19.10 20.02 18.98 2,000 0 0.2
10/02/2010
19.10
 310,510 18.86 19.21 18.86 22,430 1,000 1.7
09/02/2010
18.86
 329,260 19.33 19.33 18.86 0 500 -0.0
08/02/2010
19.33
 546,900 19.67 19.67 18.98 860 500 0.0
05/02/2010
19.67
 716,310 20.14 20.25 19.44 105,180 58,000 4.0
04/02/2010
20.14
 571,520 19.44 20.37 19.44 1,500 0 0.1
03/02/2010
19.44
 261,860 19.10 19.44 19.10 1,100 400 0.1
02/02/2010
19.10
 378,970 19.21 19.44 18.98 0 0 0
01/02/2010
19.21
 946,460 18.40 19.21 18.52 500 0 0.0
29/01/2010
18.40
 408,370 18.17 18.52 17.82 0 0 0
28/01/2010
18.17
 336,510 18.63 18.63 17.94 0 4,150 -0.3
27/01/2010
18.63
 827,770 18.86 19.33 18.40 11,000 1,080 0.8
26/01/2010
18.86
 116,160 18.05 18.86 18.86 0 0 0
25/01/2010
18.05
 321,960 18.05 18.05 17.71 0 0 0
22/01/2010
18.05
 597,540 18.05 18.29 17.59 1,280 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |