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)
14/03/2011
10.55
 1,207,310 11.19 11.19 10.55 0 0 0
11/03/2011
11.08
 468,570 11.08 11.08 11.08 5,860 0 0.1
10/03/2011
10.60
 469,540 10.12 10.60 10.12 0 1,200 0.0
09/03/2011
10.12
 1,447,950 10.55 10.60 10.12 5,000 160,000 -3.0
08/03/2011
10.60
 609,160 10.76 10.98 10.60 4,000 5,150 0.0
07/03/2011
10.76
 743,570 10.50 10.82 10.50 0 7,500 -0.2
04/03/2011
10.50
 497,330 10.60 10.66 10.39 700 3,500 -0.1
03/03/2011
10.39
 624,270 10.39 10.82 10.34 1,200 0 0.0
02/03/2011
10.71
 1,615,120 10.92 10.98 10.66 5,500 0 0.1
01/03/2011
11.19
 708,000 11.19 11.40 11.03 5,200 0 0.1
28/02/2011
11.35
 1,061,330 11.51 11.77 11.35 300,000 0 6.6
25/02/2011
11.61
 1,122,070 11.35 11.77 11.35 174,000 0 3.7
24/02/2011
11.35
 1,412,780 11.24 11.51 10.92 343,000 35,630 6.5
23/02/2011
11.45
 1,428,150 11.19 11.56 11.19 207,290 0 4.4
22/02/2011
11.03
 1,760,140 11.03 11.56 11.03 0 123,870 -2.6
21/02/2011
11.56
 1,360,430 11.72 11.77 11.56 0 101,100 -2.2
18/02/2011
12.15
 1,459,340 12.89 12.89 12.15 8,660 1,500 0.2
17/02/2011
12.79
 1,641,130 12.89 13.05 12.68 316,650 0 7.6
16/02/2011
13.00
 1,219,980 13.21 13.43 13.00 650,000 0 16.2
15/02/2011
13.37
 1,447,790 13.11 13.37 12.95 343,690 10,000 8.2
14/02/2011
13.11
 2,182,770 13.05 13.53 13.00 832,800 0 20.7
11/02/2011
13.00
 2,301,240 12.47 13.00 12.36 598,640 3,660 14.3
10/02/2011
12.41
 369,090 12.52 12.63 12.36 20,000 20,000 0
09/02/2011
12.52
 583,450 12.79 12.79 12.52 3,240 0 0.1
08/02/2011
12.52
 253,100 12.36 12.63 12.36 26,740 0 0.6
28/01/2011
12.57
 686,340 12.73 12.73 12.52 238,650 330 5.6
27/01/2011
12.52
 864,150 12.25 12.57 12.25 82,720 0 1.9
26/01/2011
12.20
 327,480 12.09 12.25 12.09 156,930 0 3.6
25/01/2011
12.09
 647,210 12.09 12.20 12.09 333,800 0 7.6
24/01/2011
12.15
 823,820 12.41 12.41 12.04 210,130 10,000 4.6
21/01/2011
12.04
 897,250 11.88 12.36 11.88 57,370 0 1.3
20/01/2011
11.88
 289,300 12.09 12.25 11.88 13,760 0 0.3
19/01/2011
12.09
 679,770 12.15 12.36 11.93 65,780 0 1.5
18/01/2011
12.15
 558,070 12.36 12.47 12.15 27,480 6,000 0.5
17/01/2011
12.36
 473,190 12.31 12.73 12.31 3,150 0 0.1
14/01/2011
12.36
 816,140 12.04 12.47 11.83 37,950 0 0.9
13/01/2011
11.93
 502,500 11.72 12.25 11.72 9,380 0 0.2
12/01/2011
11.83
 603,840 11.72 11.99 11.56 7,550 0 0.2
11/01/2011
11.45
 1,014,560 11.77 11.99 11.45 18,940 1,600 0.4
10/01/2011
12.04
 1,129,590 12.52 12.52 11.99 35,750 0 0.8
07/01/2011
12.52
 629,020 12.68 12.89 12.52 25,000 0 0.6
06/01/2011
12.68
 800,520 12.63 12.79 12.47 8,580 10 0.2
05/01/2011
12.79
 733,110 13.11 13.21 12.79 18,490 0 0.5
04/01/2011
13.27
 825,220 13.21 13.43 13.05 13,980 0 0.3
31/12/2010
13.21
 866,920 13.05 13.32 13.05 0 0 0
30/12/2010
13.16
 1,085,090 13.16 13.32 13.00 29,060 3,630 0.6
29/12/2010
13.21
 1,466,110 13.48 13.80 13.21 3,550 0 0.1
28/12/2010
13.64
 1,364,500 13.27 13.69 13.11 5,670 0 0.1
27/12/2010
13.05
 816,450 13.11 13.11 12.79 10,690 8,340 0.1
24/12/2010
12.84
 2,554,400 12.47 12.84 12.25 21,190 35,000 -0.3
23/12/2010
12.25
 1,318,280 12.68 12.68 12.20 32,810 0 0.8
22/12/2010
12.68
 1,059,830 13.27 13.32 12.68 31,890 2,000 0.7
21/12/2010
13.21
 1,097,200 13.32 13.59 12.73 118,280 200 2.9
20/12/2010
13.32
 1,365,820 13.59 13.91 13.32 15,360 6,000 0.2
17/12/2010
13.43
 1,992,410 12.79 13.43 12.79 6,680 2,000 0.1
16/12/2010
12.79
 2,537,000 12.95 13.43 12.79 17,340 0 0.4
15/12/2010
13.43
 2,727,670 13.59 13.96 13.43 56,780 10,000 1.2
14/12/2010
13.32
 4,292,310 14.12 14.28 13.16 43,100 730 1.1
13/12/2010
13.64
 202,620 13.64 13.64 13.64 0 20 0.0
10/12/2010
13.00
 1,841,790 12.79 13.00 12.68 14,650 0 0.4
09/12/2010
12.41
 1,907,900 11.83 12.41 11.30 0 10,080 -0.2
08/12/2010
11.83
 3,014,000 12.31 12.79 11.83 0 5,040 -0.1
07/12/2010
12.41
 4,944,670 12.41 13.00 12.41 44,750 0 1.1
06/12/2010
12.41
 1,822,580 12.41 12.41 12.25 13,870 0 0.3
03/12/2010
11.83
 170,060 11.83 11.83 11.83 0 0 0
02/12/2010
11.30
 1,262,530 10.92 11.30 10.50 40 2,000 0.0
01/12/2010: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2010
10.76
 1,791,990 10.50 10.76 10.12 14,210 10,000 0.1
30/11/2010
10.28
 2,324,780 10.28 10.28 10.18 10,210 5,000 0.1
29/11/2010
9.82
 583,300 9.14 9.82 9.09 50,540 0 0.9
26/11/2010
9.35
 810,440 9.35 9.45 9.14 10 0 0.0
25/11/2010
9.09
 1,091,820 8.67 9.09 8.67 12,470 0 0.2
24/11/2010
8.67
 521,730 8.78 8.83 8.57 30,480 0 0.5
23/11/2010
8.72
 419,260 8.57 8.88 8.57 50,980 0 0.9
22/11/2010
8.57
 571,140 8.57 8.62 8.47 16,120 0 0.3
19/11/2010
8.88
 381,610 8.98 9.04 8.88 31,960 0 0.6
18/11/2010
8.98
 372,420 8.78 9.14 8.78 8,010 0 0.1
17/11/2010
8.78
 225,380 8.67 9.04 8.67 0 28,730 -0.5
16/11/2010
8.78
 498,640 8.57 8.78 8.47 14,780 0 0.2
15/11/2010
8.78
 495,800 9.09 9.09 8.72 5,000 0 0.1
12/11/2010
8.98
 1,028,960 9.35 9.35 8.93 25,300 0 0.4
11/11/2010
9.40
 490,100 9.71 9.87 9.40 5,700 0 0.1
10/11/2010
9.82
 384,640 9.92 9.97 9.76 15,950 4,500 0.2
09/11/2010
9.92
 460,140 10.13 10.23 9.92 10,640 0 0.2
08/11/2010
10.28
 399,260 10.33 10.44 10.23 10,000 7,370 0.1
05/11/2010
10.44
 475,230 10.44 10.59 10.28 20,950 0 0.4
04/11/2010
10.18
 547,200 10.08 10.28 10.02 7,570 0 0.1
03/11/2010
10.08
 370,190 10.28 10.28 10.02 15,960 3,000 0.3
02/11/2010
10.18
 421,230 10.39 10.44 10.13 2,000 0 0.0
01/11/2010
10.49
 266,490 10.70 10.70 10.39 16,460 0 0.3
29/10/2010
10.49
 199,980 10.39 10.54 10.39 0 0 0
28/10/2010
10.44
 199,180 10.59 10.65 10.39 0 0 0
27/10/2010
10.59
 386,340 10.96 10.96 10.59 14,080 0 0.3
26/10/2010
10.96
 1,124,750 10.75 11.06 10.75 4,000 0 0.1
25/10/2010
10.54
 574,800 10.02 10.59 10.02 0 0 0
22/10/2010
10.18
 323,920 10.02 10.18 10.02 22,380 1,000 0.4
21/10/2010
10.08
 576,510 10.28 10.59 10.08 15,960 0 0.3
20/10/2010
10.28
 1,271,220 10.49 10.54 10.28 4,100 3,000 0.0
19/10/2010
10.80
 615,200 11.32 11.32 10.75 18,490 0 0.4
18/10/2010
11.22
 196,120 11.17 11.37 11.17 1,000 0 0.0
15/10/2010
11.32
 149,350 11.32 11.32 11.22 32,190 0 0.7

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