CTCP Đầu tư và Kinh doanh Nhà (itc)

10.65
-0.20
(-1.84%)
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
(2024-10-23) 		-0.45 -4.05% 4,736,300 -1,000 -0.0
10.45
11.10
10.65
2 tháng
(2024-09-23) 		-0.65 -5.75% 10,411,800 -3,000 -0.0
10.45
11.50
10.65
3 tháng
(2024-08-26) 		-0.80 -6.99% 16,483,500 -4,700 -0.1
10.45
11.65
10.65
6 tháng
(2024-05-27) 		0.30 2.90% 63,998,500 -4,900 -0.1
10.35
12.50
10.65
12 tháng
(2023-11-28) 		0.74 7.47% 134,374,400 -5,000 -0.1
9.55
12.60
10.65
24 tháng
(2022-12-05) 		1.95 22.41% 288,037,600 -28,012 -0.5
6.56
14.55
10.65
36 tháng
(2021-12-08) 		-9.35 -46.75% 479,133,400 -90,417 -2.6
5.54
24.36
10.65
60 tháng
(2019-12-19) 		-0.25 -2.26% 615,630,120 -158,797 -4.2
5.54
24.36
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
12.40
 521,500 12.60 12.70 12.35 0 0 0
12/09/2023
12.60
 470,400 12.20 12.60 12.20 0 0 0
11/09/2023
12.20
 859,100 12.90 13 12.20 0 0 0
08/09/2023
12.90
 1,148,600 12.95 13.40 12.80 0 0 0
07/09/2023
12.95
 1,403,100 12.75 13.15 12.75 0 0 0
06/09/2023
12.75
 688,100 12.50 12.80 12.35 0 0 0
05/09/2023
12.50
 691,400 12.35 12.65 12.30 0 0 0
31/08/2023
12.35
 572,900 12.20 12.45 12.15 0 0 0
30/08/2023
12.20
 448,400 12.20 12.35 11.95 0 0 0
29/08/2023
12.20
 636,400 12.15 12.55 12.10 0 0 0
28/08/2023
12.15
 507,800 12.15 12.30 11.95 0 0 0
25/08/2023
12.15
 500,800 11.90 12.30 11.85 0 0 0
24/08/2023
11.90
 800,400 11.15 11.90 11.15 0 0 0
23/08/2023
11.15
 416,800 11.50 11.80 10.80 0 0 0
22/08/2023
11.50
 925,500 11.45 11.70 10.70 0 0 0
21/08/2023
11.45
 1,031,800 12.30 12.30 11.45 0 0 0
18/08/2023
12.30
 1,928,100 13.20 13.20 12.30 0 0 0
17/08/2023
13.20
 1,162,000 13.70 13.75 13.20 0 0 0
16/08/2023
13.70
 616,900 13.60 13.80 13.50 0 0 0
15/08/2023
13.60
 986,800 13.40 13.80 13.55 0 0 0
14/08/2023
13.40
 1,426,600 13.40 13.75 13.40 0 0 0
11/08/2023
13.40
 828,400 13.50 13.70 13.10 0 0 0
10/08/2023
13.50
 715,200 13.75 13.95 13.50 0 0 0
09/08/2023
13.75
 798,400 13.65 13.90 13.55 0 0 0
08/08/2023
13.65
 1,733,700 13.95 14 13.50 0 0 0
07/08/2023
13.95
 1,827,000 14.05 14.50 13.90 0 0 0
04/08/2023
14.05
 1,738,300 13.80 14.25 13.65 0 0 0
03/08/2023
13.80
 1,159,200 14.10 14.30 13.80 0 0 0
02/08/2023
14.10
 597,000 13.90 14.25 13.75 0 0 0
01/08/2023
13.90
 1,693,300 14.55 14.55 13.90 0 0 0
31/07/2023
14.55
 1,345,300 14.45 14.70 14.05 0 0 0
28/07/2023
14.45
 1,521,600 14.40 15 14.30 0 0 0
27/07/2023
14.40
 3,148,000 13.50 14.40 13.50 0 0 0
26/07/2023
13.50
 1,071,400 13.80 13.85 13.45 0 0 0
25/07/2023
13.80
 2,152,400 13.50 14.15 13.35 0 0 0
24/07/2023
13.50
 965,400 13.25 13.60 13.25 0 0 0
21/07/2023
13.25
 857,200 12.95 13.40 12.80 0 1,000 -0.0
20/07/2023
12.95
 549,100 12.95 13 12.75 0 0 0
19/07/2023
12.95
 910,500 13.35 13.45 12.90 0 0 0
18/07/2023
13.35
 541,800 13.50 13.60 13.20 0 0 0
17/07/2023
13.50
 1,185,500 13.30 13.80 13.30 0 0 0
14/07/2023
13.30
 1,044,400 13.25 13.55 12.90 0 0 0
13/07/2023
13.25
 1,273,100 13.05 13.50 13.10 0 0 0
12/07/2023
13.05
 543,000 13.10 13.15 12.70 0 0 0
11/07/2023
13.10
 758,800 13.20 13.40 12.95 0 0 0
10/07/2023
13.20
 1,767,900 12.75 13.45 12.80 0 0 0
07/07/2023
12.75
 541,800 12.60 12.75 12.35 0 0 0
06/07/2023
12.60
 1,148,000 12.60 12.90 12.40 0 0 0
05/07/2023
12.60
 413,700 12.70 12.90 12.50 0 0 0
04/07/2023
12.70
 817,400 12.20 12.80 12.15 0 0 0
03/07/2023
12.20
 300,900 12 12.30 12 0 0 0
30/06/2023
12
 515,300 12.30 12.30 12 0 0 0
29/06/2023
12.30
 532,800 12.50 12.55 12.20 0 0 0
28/06/2023
12.50
 792,300 12.50 12.90 12.35 0 0 0
27/06/2023
12.50
 507,200 12.65 12.90 12.50 0 0 0
26/06/2023
12.65
 755,000 13.05 13.05 12.20 0 0 0
23/06/2023
13.05
 758,300 12.95 13.45 12.90 0 0 0
22/06/2023
12.95
 713,500 12.90 13.20 12.80 0 0 0
21/06/2023
12.90
 683,200 12.90 13.15 12.60 0 0 0
20/06/2023
12.90
 959,400 12.10 12.90 12.15 0 0 0
19/06/2023
12.10
 462,900 12.30 12.45 12.10 0 0 0
16/06/2023
12.30
 747,500 12.50 12.85 12.30 0 0 0
15/06/2023
12.50
 1,872,500 13.10 13.20 12.20 0 0 0
14/06/2023
13.10
 1,207,300 13.90 13.95 13 0 0 0
13/06/2023
13.90
 688,400 13.90 14.30 13.75 0 5,500 -0.1
12/06/2023
13.90
 2,227,200 13 13.90 12.75 0 0 0
09/06/2023
13
 841,500 12.85 13.20 12.70 0 0 0
08/06/2023
12.85
 749,800 13.30 13.45 12.85 0 0 0
07/06/2023
13.30
 999,300 12.95 13.60 12.95 0 0 0
06/06/2023
12.95
 696,600 12.80 13.10 12.70 0 0 0
05/06/2023
12.80
 749,900 12.90 13.20 12.70 0 0 0
02/06/2023
12.90
 1,119,500 12.85 13.30 12.70 0 0 0
01/06/2023
12.85
 1,516,400 13.25 13.40 12.70 0 0 0
31/05/2023
13.25
 839,200 13.20 13.50 13.05 0 0 0
30/05/2023
13.20
 794,900 13.15 13.40 12.90 0 0 0
29/05/2023
13.15
 1,411,300 12.30 13.15 12.40 0 0 0
26/05/2023
12.30
 833,500 12.45 12.70 12.30 0 0 0
25/05/2023
12.45
 1,547,700 12.30 13.15 12.10 0 0 0
24/05/2023
12.30
 1,430,300 11.85 12.35 11.80 0 0 0
23/05/2023
11.85
 2,553,000 11.20 11.95 11.40 0 0 0
22/05/2023
11.20
 1,346,200 10.45 11.20 10.50 0 0 0
19/05/2023
10.45
 861,700 10.65 10.75 10.05 0 0 0
18/05/2023
10.65
 738,300 10.60 10.85 10.55 0 0 0
17/05/2023
10.60
 972,800 10.95 11 10.55 0 0 0
16/05/2023
10.95
 994,700 10.70 11.20 10.50 0 0 0
15/05/2023
10.70
 810,800 10.85 11.25 10.65 0 0 0
12/05/2023
10.85
 1,139,300 11 11 10.60 0 0 0
11/05/2023
11
 1,519,700 10.90 11.40 10.85 0 0 0
10/05/2023
10.90
 1,159,500 10.20 10.90 10.15 0 0 0
09/05/2023
10.20
 1,018,700 10.15 10.25 9.80 0 0 0
08/05/2023
10.15
 1,781,900 9.74 10.25 9.93 0 0 0
05/05/2023
9.74
 2,038,800 9.10 9.74 8.99 0 0 0
04/05/2023
9.10
 888,100 9.17 9.40 8.95 0 0 0
28/04/2023
9.17
 1,360,500 8.77 9.36 9.02 0 0 0
27/04/2023
8.77
 1,370,800 8.20 8.77 8.20 0 0 0
26/04/2023
8.20
 108,600 8.18 8.20 8.06 0 0 -0.0
25/04/2023
8.18
 335,200 8.06 8.39 8.10 0 0 -0.0
24/04/2023
8.06
 164,000 8.02 8.19 8.03 0 0 -0.0
21/04/2023
8.02
 237,800 8.08 8.17 7.99 0 0 -0.0
20/04/2023
8.08
 290,800 8.10 8.10 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |