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)
20/06/2012
6.48
 458,310 6.42 6.64 6.36 0 0 0
19/06/2012
6.42
 257,700 6.64 6.64 6.42 0 0 0
18/06/2012
6.64
 354,980 6.59 6.87 6.59 0 0 0
15/06/2012
6.59
 683,510 6.36 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 6.76 6.76 6.53 0 0 0
11/06/2012
6.76
 738,240 6.70 6.93 6.64 0 0 0
08/06/2012
6.70
 1,370,160 6.64 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 6.31 6.31 6.02 0 0 0
01/06/2012
6.31
 456,570 6.25 6.48 6.19 0 0 0
31/05/2012
6.25
 317,680 6.48 6.48 6.19 0 0 0
30/05/2012
6.48
 628,490 6.25 6.53 6.31 0 0 0
29/05/2012
6.25
 420,620 6.36 6.36 6.14 0 150,000 -1.7
28/05/2012
6.36
 941,500 6.19 6.48 6.19 0 0 0
25/05/2012
6.19
 446,630 5.91 6.19 6.02 0 0 0
24/05/2012
5.91
 465,910 6.19 6.19 5.91 0 1,500 0.0
23/05/2012
6.19
 729,660 6.48 6.48 6.19 0 0 0
22/05/2012
6.48
 795,620 6.64 6.70 6.42 0 0 0
21/05/2012
6.64
 738,220 6.36 6.64 6.31 6,000 118,250 -1.3
18/05/2012
6.36
 962,890 6.64 6.64 6.36 0 1,500 0.0
17/05/2012
6.64
 644,420 6.98 7.15 6.64 10,000 0 0.1
16/05/2012
6.98
 1,022,490 6.98 7.04 6.64 0 100,000 -1.2
15/05/2012
6.98
 1,041,050 7.32 7.32 6.98 0 141,000 -1.8
14/05/2012
7.32
 1,377,310 7.66 7.66 7.32 1,000 606,700 -7.9
11/05/2012
7.66
 1,213,840 7.94 8.16 7.66 0 0 0
10/05/2012
7.94
 2,653,030 7.60 7.94 7.83 0 26,840 -0.4
09/05/2012
7.60
 970,550 7.38 7.60 7.21 0 0 0
08/05/2012
7.38
 1,485,410 7.38 7.66 7.21 0 0 0
07/05/2012
7.38
 1,058,720 7.43 7.49 7.26 0 10,000 -0.1
04/05/2012
7.43
 953,680 7.32 7.55 7.32 0 2,000 0.0
03/05/2012
7.32
 1,240,010 7.32 7.49 7.04 0 5,000 -0.1
02/05/2012
7.32
 961,830 7.66 7.83 7.32 90,000 11,630 1.0
27/04/2012
7.66
 1,244,950 7.38 7.71 7.21 33,750 88,000 -0.7
26/04/2012
7.38
 2,085,260 7.71 7.71 7.38 40,000 20,000 0.3
25/04/2012
7.71
 2,294,370 7.38 7.71 7.55 0 100,000 -1.4
24/04/2012
7.38
 1,076,540 7.04 7.38 6.81 0 550 0.0
23/04/2012
7.04
 1,044,670 6.81 7.15 6.93 0 1,000 0.0
20/04/2012
6.81
 1,127,240 6.98 7.04 6.64 0 5,000 -0.1
19/04/2012
6.98
 1,338,640 7.32 7.32 6.98 11,000 16,000 -0.1
18/04/2012
7.32
 1,843,830 7.43 7.66 7.21 0 80,000 -1.1
17/04/2012
7.43
 1,556,640 7.09 7.43 7.32 20,000 20,000 0
16/04/2012
7.09
 662,700 6.76 7.09 6.87 0 5,000 -0.1
13/04/2012
6.76
 4,195,060 6.76 7.09 6.76 170,000 10 2.1
12/04/2012
6.76
 64,630 6.48 6.76 6.76 0 0 0
11/04/2012
6.48
 521,450 6.19 6.48 6.48 0 1,500 0.0
10/04/2012
6.19
 1,296,760 6.19 6.48 6.02 13,500 500 0.1
09/04/2012
6.19
 1,016,690 5.91 6.19 6.08 30,000 0 0.3
06/04/2012
5.91
 865,080 5.63 5.91 5.80 0 0 0
05/04/2012
5.63
 798,360 5.41 5.63 5.35 0 1,400 0.0
04/04/2012
5.41
 473,060 5.63 5.74 5.41 0 1,600 0.0
03/04/2012
5.63
 522,900 5.41 5.63 5.29 0 0 0
30/03/2012
5.41
 1,116,170 5.63 5.63 5.35 0 103,100 -1.0
29/03/2012
5.63
 1,226,580 5.91 6.08 5.63 0 0 0
28/03/2012
5.91
 887,740 6.08 6.08 5.80 1,080 0 0.0
27/03/2012
6.08
 1,336,220 6.36 6.59 6.08 21,600 1,000 0.2
26/03/2012
6.36
 1,609,650 6.08 6.36 6.02 162,100 0 1.8
23/03/2012
6.08
 1,301,640 5.80 6.08 5.97 0 0 0
22/03/2012
5.80
 1,787,680 5.57 5.80 5.63 0 0 0
21/03/2012
5.57
 941,610 5.35 5.57 5.41 111,000 5,000 1.0
20/03/2012
5.35
 712,860 5.24 5.41 5.24 0 0 0
19/03/2012
5.24
 536,020 5.35 5.46 5.18 100,000 0 0.9
16/03/2012
5.35
 1,684,950 5.18 5.41 5.35 500 66,050 -0.6
15/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
15/03/2012
5.18
 603,250 4.95 5.18 4.79 54,840 30,000 0.2
14/03/2012
4.95
 672,020 5.17 5.17 4.95 40,000 0 0.4
13/03/2012
5.17
 434,320 5.17 5.22 5.01 20,000 0 0.2
12/03/2012
5.17
 582,100 5.43 5.43 5.17 0 0 0
09/03/2012
5.43
 901,330 5.22 5.43 5.22 1,050 0 0.0
08/03/2012
5.22
 1,746,740 5.17 5.38 5.01 0 3,000 0.0
07/03/2012
5.17
 871,980 5.01 5.17 4.80 50,000 0 0.5
06/03/2012
5.01
 1,707,680 5.17 5.38 4.95 0 0 0
05/03/2012
5.17
 479,380 4.95 5.17 5.11 0 6,000 -0.1
02/03/2012
4.95
 765,910 4.80 5.01 4.69 11,020 0 0.1
01/03/2012
4.80
 441,060 4.80 4.85 4.69 0 0 0
29/02/2012
4.80
 622,870 4.69 4.80 4.58 0 0 0
28/02/2012
4.69
 1,304,140 4.90 5.01 4.69 0 0 0
27/02/2012
4.90
 1,054,260 4.69 4.90 4.58 0 2,290 0.0
24/02/2012
4.69
 1,458,240 4.53 4.74 4.64 120,900 0 1.1
23/02/2012
4.53
 452,560 4.32 4.53 4.53 179,100 0 1.5
22/02/2012
4.32
 458,670 4.16 4.32 4.10 0 0 0
21/02/2012
4.16
 1,257,370 4.05 4.21 4.10 300,000 15,000 2.3
20/02/2012
4.05
 863,130 3.89 4.05 3.89 0 15,000 -0.1
17/02/2012
3.89
 208,760 3.73 3.89 3.73 0 0 0
16/02/2012
3.73
 285,290 3.84 3.89 3.73 0 0 0
15/02/2012
3.84
 314,060 3.94 3.94 3.78 2,290 0 0.0
14/02/2012
3.94
 423,420 3.78 3.94 3.78 15,000 0 0.1
13/02/2012
3.78
 224,540 3.84 3.84 3.73 13,600 0 0.1
10/02/2012
3.84
 995,550 4.00 4.10 3.84 6,800 22,000 -0.1
09/02/2012
4.00
 223,450 3.84 4.00 4.00 0 0 0
08/02/2012
3.84
 560,500 3.68 3.84 3.68 0 19,800 -0.1
07/02/2012
3.68
 313,520 3.68 3.84 3.52 1,000 0 0.0
06/02/2012
3.68
 152,740 3.68 3.68 3.57 0 0 0
03/02/2012
3.68
 527,520 3.78 3.94 3.68 0 200 0.0
02/02/2012
3.78
 381,820 3.62 3.78 3.62 0 34,000 -0.2
01/02/2012
3.62
 142,780 3.62 3.68 3.52 0 10,000 -0.1
31/01/2012
3.62
 246,580 3.62 3.73 3.62 20,000 0 0.1
30/01/2012
3.62
 47,980 3.62 3.62 3.52 6,440 600 0.0

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