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)
07/04/2011
10.23
 340,670 10.44 10.60 10.23 3,820 0 0.1
06/04/2011
10.44
 638,470 9.96 10.44 9.96 48,000 0 0.9
05/04/2011
9.96
 284,550 10.02 10.18 9.86 5,000 50 0.1
04/04/2011
10.02
 502,770 10.12 10.12 9.91 0 0 0
01/04/2011
10.12
 721,040 10.39 10.39 10.12 500 500 0
31/03/2011
10.39
 488,840 10.44 10.66 10.39 0 0 0
30/03/2011
10.44
 552,640 10.60 10.60 10.34 8,380 0 0.2
29/03/2011
10.60
 400,420 10.87 10.98 10.55 0 0 0
28/03/2011
10.87
 247,760 10.87 11.03 10.87 1,500 0 0.0
25/03/2011
10.87
 509,000 11.03 11.03 10.76 0 0 0
24/03/2011
11.03
 332,980 11.19 11.30 11.03 0 0 0
23/03/2011
11.19
 320,960 11.08 11.19 10.92 24,150 0 0.5
22/03/2011
11.08
 714,870 11.45 11.45 11.03 0 3,030 -0.1
21/03/2011
11.45
 996,500 11.51 11.77 11.40 0 22,650 -0.5
18/03/2011
11.51
 1,259,200 10.98 11.51 10.87 0 131,420 -2.7
17/03/2011
10.98
 987,750 10.92 11.30 10.82 300 0 0.0
16/03/2011
10.92
 600,800 10.71 10.98 10.60 0 10,230 -0.2
15/03/2011
10.71
 1,137,290 10.55 11.03 10.39 10,000 25,540 -0.3
14/03/2011
10.55
 1,207,310 11.08 11.19 10.55 0 0 0
11/03/2011
11.08
 468,570 10.60 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 10.60 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
 440,800 10.39 10.66 10.39 700 3,500 -0.1
03/03/2011
10.39
 624,270 10.71 10.82 10.34 1,200 0 0.0
02/03/2011
10.71
 1,615,120 11.19 11.19 10.66 5,500 0 0.1
01/03/2011
11.19
 708,000 11.35 11.40 11.03 5,200 0 0.1
28/02/2011
11.35
 1,061,330 11.61 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 11.51 11.51 10.92 343,000 35,630 6.5
23/02/2011
11.51
 1,428,150 11.03 11.56 11.19 207,290 0 4.4
22/02/2011
11.03
 1,760,140 11.56 11.56 11.03 0 123,870 -2.6
21/02/2011
11.56
 1,360,430 12.15 12.15 11.56 0 101,100 -2.2
18/02/2011
12.15
 1,459,340 12.79 12.89 12.15 8,660 1,500 0.2
17/02/2011
12.79
 1,641,130 13.00 13.05 12.68 316,650 0 7.6
16/02/2011
13.00
 1,219,980 13.37 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 13.00 13.53 13.00 832,800 0 20.7
11/02/2011
13.00
 2,301,240 12.41 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 12.52 12.79 12.52 3,240 0 0.1
08/02/2011
12.52
 253,100 12.57 12.63 12.36 26,740 0 0.6
28/01/2011
12.57
 686,340 12.52 12.73 12.52 238,650 330 5.6
27/01/2011
12.52
 864,150 12.20 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 12.15 12.20 12.09 333,800 0 7.6
24/01/2011
12.15
 823,820 12.04 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 12.36 12.73 12.31 3,150 0 0.1
14/01/2011
12.36
 816,140 11.93 12.47 11.83 37,950 0 0.9
13/01/2011
11.93
 502,500 11.83 12.25 11.72 9,380 0 0.2
12/01/2011
11.83
 603,840 11.45 11.99 11.56 7,550 0 0.2
11/01/2011
11.45
 1,014,560 12.04 12.04 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 12.79 12.79 12.47 8,580 10 0.2
05/01/2011
12.79
 733,110 13.27 13.27 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 13.16 13.32 13.05 0 0 0
30/12/2010
13.16
 1,085,090 13.21 13.32 13.00 29,060 3,630 0.6
29/12/2010
13.21
 1,466,110 13.64 13.80 13.21 3,550 0 0.1
28/12/2010
13.64
 1,364,500 13.05 13.69 13.11 5,670 0 0.1
27/12/2010
13.05
 816,450 12.84 13.11 12.79 10,690 8,340 0.1
24/12/2010
12.84
 2,554,400 12.25 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 13.21 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 13.43 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 13.43 13.43 12.79 17,340 0 0.4
15/12/2010
13.43
 2,727,670 13.32 13.96 13.43 56,780 10,000 1.2
14/12/2010
13.32
 4,292,310 13.64 14.28 13.16 43,100 730 1.1
13/12/2010
13.64
 202,620 13.00 13.64 13.64 0 20 -0.0
10/12/2010
13.00
 1,841,790 12.41 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 12.41 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 11.83 12.41 12.25 13,870 0 0.3
03/12/2010
11.83
 170,060 11.30 11.83 11.83 0 0 0
02/12/2010
11.30
 1,262,530 10.76 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 10.28 10.76 10.12 14,210 10,000 0.1
30/11/2010
10.28
 2,324,780 9.82 10.28 10.18 10,210 5,000 0.1
29/11/2010
9.82
 583,300 9.35 9.82 9.09 50,540 0 0.9
26/11/2010
9.35
 810,440 9.09 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 8.72 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 8.88 8.88 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 8.78 9.04 8.67 0 28,730 -0.5
16/11/2010
8.78
 498,640 8.78 8.78 8.47 14,780 0 0.2
15/11/2010
8.78
 495,800 8.98 9.09 8.72 5,000 0 0.1
12/11/2010
8.98
 1,028,960 9.40 9.40 8.93 25,300 0 0.4
11/11/2010
9.40
 490,100 9.82 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

Chính sách bảo mật | Điều khoản sử dụng |