CTCP Đầu tư và Kinh doanh Nhà (itc)

8.48
0.18
(2.17%)
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)
26/12/2011
3.78
 278,170 3.84 3.84 3.73 104,000 0 0.7
23/12/2011
3.89
 104,350 3.84 3.94 3.78 31,100 0 0.2
22/12/2011
3.84
 372,430 3.94 3.94 3.78 261,370 0 1.9
21/12/2011
3.94
 127,600 3.84 4.00 3.84 0 0 0
20/12/2011
3.89
 267,360 3.89 4.00 3.84 0 5,200 0.0
19/12/2011
4.00
 241,680 4.05 4.10 4.00 2,000 4,000 0.0
16/12/2011
4.00
 1,549,470 3.84 4.00 3.84 1,405,870 1,681,000 -2.1
15/12/2011
3.84
 692,980 3.94 3.94 3.84 60,000 298,000 -1.7
14/12/2011
4.00
 360,540 4.16 4.16 4.00 50,000 184,180 -1.0
13/12/2011
4.16
 180,370 4.26 4.32 4.16 200 79,240 -0.6
12/12/2011
4.26
 414,060 4.37 4.42 4.26 2,000 180,240 -1.4
09/12/2011
4.48
 197,450 4.69 4.69 4.48 0 82,000 -0.7
08/12/2011
4.69
 209,630 4.69 4.85 4.69 0 75,780 -0.7
07/12/2011
4.69
 67,740 4.69 4.85 4.69 0 0 0
06/12/2011
4.80
 371,290 4.80 5.01 4.74 43,190 0 0.4
05/12/2011
4.80
 221,040 4.58 4.80 4.58 0 7,640 -0.1
02/12/2011
4.58
 90,930 4.53 4.58 4.53 500 2,000 0.0
01/12/2011
4.48
 50,040 4.53 4.53 4.42 0 0 0
30/11/2011
4.42
 117,060 4.53 4.53 4.42 0 0 0
29/11/2011
4.48
 42,630 4.53 4.53 4.48 0 0 0
28/11/2011
4.53
 194,530 4.53 4.64 4.48 0 13,270 -0.1
25/11/2011
4.42
 47,230 4.53 4.53 4.37 0 5,600 0.0
24/11/2011
4.48
 71,020 4.64 4.64 4.48 0 0 0
23/11/2011
4.64
 101,130 4.64 4.64 4.58 0 0 0
22/11/2011
4.48
 272,400 4.37 4.58 4.26 0 0 0
21/11/2011
4.37
 124,690 4.37 4.48 4.32 0 21,000 -0.2
18/11/2011
4.48
 104,570 4.48 4.53 4.42 18,500 0 0.2
17/11/2011
4.58
 84,140 4.64 4.80 4.58 0 18,230 -0.2
16/11/2011
4.74
 153,390 4.53 4.74 4.53 0 1,000 0.0
15/11/2011
4.53
 178,280 4.64 4.64 4.42 30 1,000 0.0
14/11/2011
4.64
 423,930 4.69 4.69 4.64 36,990 20,000 0.1
11/11/2011
4.85
 283,270 5.06 5.06 4.85 0 86,580 -0.8
10/11/2011
5.06
 347,850 5.27 5.27 5.06 0 2,400 0.0
09/11/2011
5.33
 56,360 5.33 5.49 5.33 0 0 0
08/11/2011
5.38
 188,130 5.33 5.49 5.33 20,000 47,400 -0.3
07/11/2011
5.49
 199,810 5.65 5.65 5.49 3,980 0 0.0
04/11/2011
5.65
 96,360 5.75 5.86 5.65 0 0 0
03/11/2011
5.75
 98,510 5.75 5.86 5.70 0 38,040 -0.4
02/11/2011
5.75
 148,990 5.86 5.86 5.70 0 0 0
01/11/2011
5.91
 112,720 5.97 6.02 5.86 0 0 0
31/10/2011
6.07
 370,110 6.34 6.34 6.07 0 5,000 -0.1
28/10/2011
6.07
 305,520 5.81 6.07 5.81 2,000 0 0.0
27/10/2011
5.81
 285,680 5.97 5.97 5.81 0 18,000 -0.2
26/10/2011
6.02
 46,510 5.97 6.07 5.91 19,390 0 0.2
25/10/2011
5.97
 77,540 6.02 6.07 5.97 14,550 100 0.2
24/10/2011
6.02
 148,350 6.29 6.29 6.02 9,790 0 0.1
21/10/2011
6.13
 200,880 6.02 6.18 6.02 56,200 0 0.6
20/10/2011
5.91
 155,170 5.97 6.02 5.91 13,040 0 0.1
19/10/2011
5.91
 231,110 6.07 6.07 5.86 12,000 14,860 0.0
18/10/2011
5.91
 421,290 6.02 6.07 5.91 1,000 0 0.0
17/10/2011
6.07
 155,740 6.29 6.29 6.02 5,250 0 0.1
14/10/2011
6.18
 136,460 6.34 6.34 6.18 0 0 0
13/10/2011
6.18
 162,640 6.13 6.34 6.02 0 0 0
12/10/2011
6.07
 575,350 6.29 6.29 6.07 3,000 0 0.0
11/10/2011
6.39
 107,680 6.55 6.61 6.39 4,730 0 0.1
10/10/2011
6.45
 112,010 6.61 6.61 6.39 0 0 0
07/10/2011
6.61
 115,330 6.77 6.77 6.61 1,000 5,730 -0.1
06/10/2011
6.71
 223,420 6.61 6.82 6.61 0 3,450 0.0
05/10/2011
6.55
 137,490 6.66 6.66 6.55 19,000 0 0.2
04/10/2011
6.55
 169,760 6.45 6.61 6.45 90,000 0 1.1
03/10/2011
6.55
 377,490 6.66 6.66 6.50 200,000 0 2.5
30/09/2011
6.66
 342,890 6.82 6.82 6.66 48,590 0 0.6
29/09/2011
6.82
 629,340 6.98 6.98 6.71 297,690 0 3.8
28/09/2011
6.98
 285,520 6.98 7.09 6.98 0 27,040 -0.4
27/09/2011
6.98
 350,450 6.98 7.09 6.93 0 240 0.0
26/09/2011
6.98
 293,910 7.14 7.14 6.98 1,000 0 0.0
23/09/2011
7.09
 240,580 7.09 7.19 7.09 0 7,650 -0.1
22/09/2011
7.19
 338,440 7.14 7.30 7.03 0 35,680 -0.5
21/09/2011
7.03
 585,930 7.09 7.19 7.03 0 0 0
20/09/2011
7.09
 532,810 7.30 7.30 7.09 1,000 10,720 -0.1
19/09/2011
7.30
 333,730 7.25 7.41 6.98 0 1,860 0.0
16/09/2011
7.14
 749,500 7.46 7.46 7.14 500 184,000 -2.5
15/09/2011
7.46
 692,070 7.46 7.57 7.25 0 50,000 -0.7
14/09/2011
7.51
 1,107,630 7.89 8.10 7.51 7,000 150,000 -2.1
13/09/2011
7.83
 1,165,950 7.57 7.83 7.46 0 12,580 -0.2
12/09/2011
7.46
 421,290 7.46 7.62 7.35 0 18,310 -0.3
09/09/2011
7.46
 657,380 7.46 7.62 7.41 6,460 0 0.1
08/09/2011
7.57
 618,810 7.89 7.99 7.57 12,470 0 0.2
07/09/2011
7.62
 546,600 7.57 7.62 7.41 0 0 0
06/09/2011
7.30
 314,800 7.41 7.62 7.25 0 0 0
05/09/2011
7.62
 505,840 7.73 8.10 7.51 0 9,370 -0.1
01/09/2011
7.83
 2,140,420 7.46 7.83 7.41 21,000 0 0.3
31/08/2011
7.46
 531,930 7.35 7.67 7.30 0 0 0
30/08/2011
7.46
 424,720 7.62 7.62 7.41 230 0 0.0
29/08/2011
7.35
 589,350 7.19 7.35 7.09 7,080 0 0.1
26/08/2011
7.03
 346,430 7.25 7.30 7.03 7,500 8,000 0.0
25/08/2011
7.19
 371,270 6.93 7.19 6.93 90,000 0 1.2
24/08/2011
6.87
 455,160 7.09 7.14 6.82 191,840 48,350 1.9
23/08/2011
6.93
 343,560 6.98 7.19 6.93 40,000 19,000 0.3
22/08/2011
7.03
 472,980 6.87 7.03 6.87 0 0 0
19/08/2011
6.71
 237,440 6.77 6.93 6.66 0 0 0
18/08/2011
6.93
 484,940 7.03 7.09 6.82 34,500 0 0.4
17/08/2011
6.87
 338,510 6.61 6.87 6.50 90,880 5,000 1.1
16/08/2011
6.55
 166,090 6.45 6.61 6.45 67,970 0 0.8
15/08/2011
6.45
 189,600 6.39 6.45 6.29 70,000 0 0.8
12/08/2011
6.34
 78,690 6.34 6.39 6.34 14,930 0 0.2
11/08/2011
6.29
 125,100 6.07 6.34 6.07 41,360 0 0.5
10/08/2011
6.23
 249,180 6.39 6.39 6.18 20,100 26,180 -0.1
09/08/2011
6.18
 374,550 6.23 6.29 6.18 5,400 0 0.1
08/08/2011
6.50
 173,700 6.50 6.82 6.50 0 0 0

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