CTCP Đầu tư và Kinh doanh Nhà (itc)

8.30
0.05
(0.61%)
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)
19/08/2025
16.03
 1,314,300 15.85 16.39 15.58 0 0 0
18/08/2025
15.80
 644,100 15.53 15.80 15.35 0 0 0
15/08/2025
15.67
 1,004,900 16.12 16.30 15.44 0 0 0
14/08/2025
16.12
 593,000 16.12 16.21 15.89 0 0 0
13/08/2025
16.30
 1,394,900 16.12 16.30 15.49 0 0 0
12/08/2025
16.12
 1,340,200 16.35 16.39 15.40 0 0 0
11/08/2025
16.12
 1,308,300 15.80 16.21 15.80 0 0 0
08/08/2025
15.67
 1,492,500 15.17 15.85 14.67 0 0 0
07/08/2025
15.17
 740,900 15.26 15.49 14.85 0 0 0
06/08/2025
15.12
 797,800 15.12 15.35 14.90 0 0 0
05/08/2025
15.40
 2,114,000 15.35 15.67 14.08 0 0 0
04/08/2025
15.12
 1,207,500 14.99 15.35 14.40 0 0 0
01/08/2025
14.90
 1,133,800 15.26 15.40 14.85 0 0 0
31/07/2025
15.26
 1,436,400 15.22 15.71 14.67 0 0 0
30/07/2025
15.03
 949,600 14.94 15.35 14.63 0 0 0
29/07/2025
14.67
 2,529,700 16.39 16.39 14.58 0 0 0
28/07/2025
15.40
 2,510,200 14.85 15.40 14.85 0 0 0
25/07/2025
14.40
 1,592,100 13.90 14.81 13.90 0 0 0
24/07/2025
13.86
 1,166,600 13.95 14.04 13.63 0 0 0
23/07/2025
13.86
 2,127,500 14.72 14.72 13.72 0 0 0
22/07/2025
14.31
 1,976,900 13.99 14.81 13.99 0 0 0
21/07/2025
13.99
 3,353,300 13.22 13.99 13.13 0 0 0
18/07/2025
13.09
 1,549,600 12.95 13.22 12.82 0 0 0
17/07/2025
12.77
 1,487,000 12.77 13.04 12.54 0 0 0
16/07/2025
12.59
 918,100 12.50 12.82 12.50 0 0 0
15/07/2025
12.54
 1,567,800 13.09 13.22 12.45 0 0 0
14/07/2025
12.91
 1,288,600 12.86 13.09 12.45 0 0 0
11/07/2025
12.77
 1,203,800 13.40 13.45 12.72 0 0 0
10/07/2025
13.40
 795,300 13.54 13.81 13.36 0 0 0
09/07/2025
13.40
 1,053,200 13.40 13.63 13.18 0 0 0
08/07/2025
13.36
 514,200 13.54 13.68 13.31 0 0 0
07/07/2025
13.54
 698,000 13.72 13.86 13.45 0 0 0
04/07/2025
13.45
 540,700 13.31 13.72 13.31 0 0 0
03/07/2025
13.31
 946,200 13.49 13.95 13.22 0 0 0
02/07/2025
13.49
 454,400 13.31 13.49 13.04 0 0 0
01/07/2025
13.31
 348,400 13.72 13.77 13.27 0 0 0
30/06/2025
13.68
 634,300 13.45 13.95 13.31 0 0 0
27/06/2025
13.36
 450,000 13.22 13.54 13.18 0 0 0
26/06/2025
13.31
 690,400 13.45 13.58 12.77 0 0 0
25/06/2025
13.45
 494,000 13.86 13.90 13.40 0 0 0
24/06/2025
13.58
 1,406,000 12.95 13.58 12.72 0 0 0
23/06/2025
12.72
 344,500 12.68 12.72 12.41 0 0 0
20/06/2025
12.82
 1,081,900 12.77 13.13 12.59 0 0 0
19/06/2025
12.45
 459,600 12.50 12.54 12.27 0 0 0
18/06/2025
12.50
 588,700 12.77 12.86 12.45 0 0 0
17/06/2025
12.82
 542,300 12.59 13.18 12.54 0 0 0
16/06/2025
12.54
 519,700 12.41 12.59 12.32 0 0 0
13/06/2025
12.54
 1,126,000 12.59 12.77 12.09 0 0 0
12/06/2025
12.77
 1,003,200 12.77 13.00 12.41 0 0 0
11/06/2025
12.77
 1,358,700 12.32 12.86 12.00 0 0 0
10/06/2025
12.36
 2,815,800 13.27 13.27 12.36 0 0 0
09/06/2025
13.27
 642,100 13.54 13.54 13.13 0 0 0
06/06/2025
13.36
 1,314,100 13.09 13.63 12.95 0 0 0
05/06/2025
13.31
 2,674,800 14.63 14.63 13.31 0 0 0
04/06/2025
14.31
 878,100 14.04 14.40 14.04 0 0 0
03/06/2025
13.99
 858,100 14.22 14.26 13.77 0 0 0
02/06/2025
13.99
 948,600 13.36 14.04 13.36 0 0 0
30/05/2025
13.31
 1,965,900 12.77 13.58 12.77 0 0 0
29/05/2025
12.72
 810,600 12.68 12.86 12.36 0 0 0
28/05/2025
12.54
 1,002,400 12.77 13.04 12.32 0 0 0
27/05/2025
12.68
 1,032,500 12.86 12.86 12.41 0 0 0
26/05/2025
12.59
 1,529,000 11.77 12.59 11.46 0 0 0
23/05/2025
11.77
 644,300 11.77 12.23 11.73 0 0 0
22/05/2025
11.77
 2,469,400 10.96 11.82 10.87 0 0 0
21/05/2025
11.05
 567,900 11.18 11.18 10.82 0 0 0
20/05/2025
11.14
 467,200 11.14 11.23 10.96 0 0 0
19/05/2025
11.09
 1,040,000 10.69 11.28 10.69 0 0 0
16/05/2025
10.96
 765,100 10.87 11.28 10.69 0 0 0
15/05/2025
10.87
 320,300 11.00 11.00 10.69 0 0 0
14/05/2025
10.96
 725,100 11.09 11.09 10.73 0 0 0
13/05/2025
11.00
 864,100 10.73 11.23 10.60 0 0 0
12/05/2025
10.73
 768,500 11.05 11.14 10.60 0 0 0
09/05/2025
10.64
 1,812,300 10.55 10.64 10.28 0 0 0
08/05/2025
9.96
 917,800 9.46 9.96 9.46 0 0 0
07/05/2025
9.33
 476,400 9.15 9.37 9.15 0 0 0
06/05/2025
9.10
 240,600 9.06 9.19 9.06 0 0 0
05/05/2025
9.02
 150,900 9.06 9.15 9.02 0 0 0
29/04/2025
9.01
 238,800 9.10 9.10 9.01 0 0 0
28/04/2025
9.06
 205,400 9.15 9.15 9.01 0 0 0
25/04/2025
9.10
 228,700 9.15 9.19 9.06 0 0 0
24/04/2025
9.15
 138,000 9.10 9.24 9.10 0 0 0
23/04/2025
9.15
 590,100 9.15 9.33 8.88 0 0 0
22/04/2025
9.15
 535,000 9.19 9.24 8.55 0 0 0
21/04/2025
9.19
 362,300 9.10 9.37 9.10 0 0 0
18/04/2025
9.19
 327,400 9.19 9.33 9.15 0 0 0
17/04/2025
9.15
 115,700 8.90 9.15 8.90 0 0 0
16/04/2025
9.06
 123,800 9.24 9.24 9.00 0 0 0
15/04/2025
9.15
 302,900 9.24 9.37 9.06 0 0 0
14/04/2025
9.28
 204,500 9.15 9.33 9.06 0 0 0
11/04/2025
9.15
 634,800 9.06 9.15 8.61 0 0 0
10/04/2025
8.63
 52,900 8.63 8.63 8.63 0 0 0
09/04/2025
8.07
 627,400 8.10 8.69 8.07 0 0 0
08/04/2025
8.68
 987,800 8.98 8.98 8.68 0 0 0
04/04/2025
9.33
 1,342,000 9.10 9.37 9.10 0 0 0
03/04/2025
9.78
 1,073,500 10.05 10.14 9.78 0 0 0
02/04/2025
10.51
 296,000 10.51 10.60 10.42 0 0 0
01/04/2025
10.51
 468,500 10.64 10.64 10.37 0 0 0
31/03/2025
10.51
 623,600 10.60 10.69 10.42 0 0 0
28/03/2025
10.64
 466,900 10.96 11.00 10.64 0 0 0
27/03/2025
10.91
 1,107,800 10.60 11.00 10.60 0 0 0

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