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)
09/11/2010
9.92
 460,140 10.28 10.28 9.92 10,640 0 0.2
08/11/2010
10.28
 399,260 10.44 10.44 10.23 10,000 7,370 0.1
05/11/2010
10.44
 475,230 10.18 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 10.18 10.28 10.02 15,960 3,000 0.3
02/11/2010
10.18
 421,230 10.49 10.49 10.13 2,000 0 0.0
01/11/2010
10.49
 266,490 10.49 10.70 10.39 16,460 0 0.3
29/10/2010
10.49
 199,980 10.44 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 10.54 11.06 10.75 4,000 0 0.1
25/10/2010
10.54
 574,800 10.18 10.59 10.02 0 0 0
22/10/2010
10.18
 323,920 10.08 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 10.80 10.80 10.28 4,100 3,000 0.0
19/10/2010
10.80
 615,200 11.22 11.32 10.75 18,490 0 0.4
18/10/2010
11.22
 196,120 11.32 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
14/10/2010
11.32
 238,090 11.37 11.48 11.32 7,400 0 0.2
13/10/2010
11.37
 305,360 11.27 11.37 11.27 21,580 0 0.5
12/10/2010
11.27
 929,510 11.58 11.58 11.27 0 1,250 0.0
11/10/2010
11.58
 234,030 11.63 11.69 11.43 0 25,040 -0.6
08/10/2010
11.63
 494,930 11.69 11.84 11.58 21,990 0 0.5
07/10/2010
11.69
 657,810 11.89 12.10 11.69 46,520 0 1.1
06/10/2010
11.89
 873,200 11.58 12.15 11.69 62,800 0 1.4
05/10/2010
11.58
 545,070 11.43 11.58 11.17 42,940 56,320 -0.3
04/10/2010
11.43
 1,420,390 12.00 12.00 11.43 70,540 1,000 1.5
01/10/2010
12.00
 257,400 12.10 12.26 12.00 49,820 5,000 1.0
30/09/2010
12.10
 556,000 12.20 12.20 11.94 38,680 70,510 -0.7
29/09/2010
12.20
 538,540 12.46 12.52 12.20 12,750 0 0.3
28/09/2010
12.46
 370,070 12.41 12.78 12.46 14,450 0 0.3
27/09/2010
12.41
 262,130 12.57 12.72 12.41 1,620 0 0.0
24/09/2010
12.57
 350,060 12.52 12.67 12.46 0 62,560 -1.5
23/09/2010
12.52
 1,755,280 12.72 12.72 12.31 17,300 0 0.4
22/09/2010
12.72
 673,950 12.88 13.04 12.67 10,320 0 0.3
21/09/2010
12.88
 697,940 13.24 13.24 12.88 0 70,400 -1.7
20/09/2010
13.24
 596,110 13.09 13.50 13.09 11,300 3,100 0.2
17/09/2010
13.09
 1,340,130 12.46 13.09 12.78 3,790 0 0.1
16/09/2010
12.46
 676,610 12.52 12.57 12.36 5,520 80,000 -1.8
15/09/2010
12.52
 682,310 12.78 12.83 12.41 18,040 180,000 -3.9
14/09/2010
12.78
 867,580 12.41 12.88 12.46 0 11,000 -0.3
13/09/2010
12.41
 1,481,310 12.93 12.98 12.31 25,100 4,000 0.5
10/09/2010
12.93
 1,748,800 13.61 13.66 12.93 5,270 0 0.1
09/09/2010
13.61
 1,208,840 13.35 13.92 13.40 29,290 0 0.8
08/09/2010
13.35
 1,455,630 13.40 13.50 12.88 49,340 0 1.3
07/09/2010
13.40
 1,916,510 13.29 13.92 12.98 14,690 200 0.4
06/09/2010
13.29
 1,215,360 12.67 13.29 13.19 13,310 0 0.3
01/09/2010
12.67
 2,017,820 12.10 12.67 12.10 15,960 10,500 0.1
31/08/2010: Cổ tức tiền mặt tỉ lệ: 3%
31/08/2010
12.10
 1,124,510 11.53 12.10 11.69 20,890 0 0.5
30/08/2010
11.53
 749,240 11.02 11.53 11.32 0 1,800 0.0
27/08/2010
11.02
 641,560 11.12 11.32 10.66 400 0 0.0
26/08/2010
11.12
 799,030 11.22 11.32 10.81 8,970 66,010 -1.3
25/08/2010
11.22
 784,990 11.79 11.79 11.22 16,950 900 0.4
24/08/2010
11.79
 886,140 12.40 12.40 11.79 0 10,000 -0.2
23/08/2010
12.40
 361,420 12.91 12.91 12.40 200 70,580 -1.7
20/08/2010
12.91
 686,170 12.71 12.91 12.25 31,950 167,160 -3.3
19/08/2010
12.71
 320,210 12.86 12.91 12.55 3,870 0 0.1
18/08/2010
12.86
 700,760 13.37 13.37 12.81 0 0 0
17/08/2010
13.37
 455,900 13.73 13.73 13.22 19,580 8,360 0.3
16/08/2010
13.73
 909,150 13.12 13.73 13.17 0 40 0.0
13/08/2010
13.12
 1,092,160 13.27 13.37 12.66 16,000 0 0.4
12/08/2010
13.27
 937,050 13.94 13.94 13.27 10,000 14,650 -0.1
11/08/2010
13.94
 471,920 13.84 14.04 13.53 0 0 0
10/08/2010
13.84
 894,190 14.19 14.19 13.53 0 7,000 -0.2
09/08/2010
14.19
 861,590 14.76 14.76 14.09 10,040 0 0.3
06/08/2010
14.76
 413,120 14.86 14.86 14.71 2,440 0 0.1
05/08/2010
14.86
 461,590 14.91 15.12 14.76 61,260 0 1.8
04/08/2010
14.91
 668,090 15.06 15.12 14.76 33,980 10 1.0
03/08/2010
15.06
 1,156,410 14.91 15.47 15.01 18,500 0 0.5
02/08/2010
14.91
 375,340 15.37 15.37 14.91 5,000 200 0.1
30/07/2010
15.37
 973,670 14.65 15.37 14.71 0 200 0.0
29/07/2010
14.65
 725,880 14.50 14.71 14.35 20,000 9,200 0.3
28/07/2010
14.50
 849,130 15.01 15.01 14.50 0 143,000 -4.1
27/07/2010
15.01
 885,310 15.06 15.27 14.96 50,200 9,270 1.2
26/07/2010
15.06
 852,550 15.53 15.53 15.06 51,200 32,010 0.6
23/07/2010
15.53
 179,680 15.63 15.68 15.37 3,000 0 0.1
22/07/2010
15.63
 349,680 15.88 15.99 15.12 5,000 3,490 0.0
21/07/2010
15.88
 159,830 16.04 16.04 15.88 0 0 0
20/07/2010
16.04
 258,690 16.29 16.35 16.04 0 10,570 -0.3
19/07/2010
16.29
 197,590 16.29 16.35 16.24 14,970 0 0.5
16/07/2010
16.29
 213,540 16.35 16.65 16.19 15,020 0 0.5
15/07/2010
16.35
 116,940 16.65 16.65 16.35 0 0 0
14/07/2010
16.65
 270,930 17.11 17.11 16.55 400 0 0.0
13/07/2010
17.11
 417,760 16.35 17.11 16.45 14,140 20,000 -0.1
12/07/2010
16.35
 221,890 15.94 16.40 15.94 0 4,990 -0.2
09/07/2010
15.94
 161,980 15.99 16.24 15.94 0 0 0
08/07/2010
15.99
 127,140 15.94 16.29 15.94 0 0 0
07/07/2010
15.94
 275,470 16.24 16.60 15.94 1,500 3,400 -0.1
06/07/2010
16.24
 365,330 16.65 16.70 16.14 100 0 0.0
05/07/2010
16.65
 377,960 16.86 16.91 16.65 39,610 0 1.3
02/07/2010
16.86
 331,860 17.17 17.17 16.70 0 5,440 -0.2
01/07/2010
17.17
 374,450 17.93 17.93 17.11 10 0 0.0
30/06/2010
17.93
 842,240 17.73 18.45 17.42 17,860 0 0.6
29/06/2010
17.73
 1,043,010 16.91 17.73 17.17 0 300 0.0
28/06/2010
16.91
 903,490 16.14 16.91 15.63 1,000 0 0.0
25/06/2010
16.14
 257,040 16.40 16.40 16.14 0 16,700 -0.5
24/06/2010
16.40
 119,060 16.55 16.60 16.40 5,000 8,490 -0.1
23/06/2010
16.55
 158,790 16.65 16.70 16.55 6,100 0 0.2
22/06/2010
16.65
 199,070 16.91 16.91 16.65 19,810 0 0.6
21/06/2010
16.91
 200,830 16.91 16.96 16.86 10,000 3,290 0.2

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