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)
18/06/2010
16.91
 139,450 16.91 17.06 16.86 9,140 0 0.3
17/06/2010
16.91
 155,280 17.11 17.11 16.91 12,140 0 0.4
16/06/2010
17.11
 310,510 16.91 17.17 16.91 3,000 0 0.1
15/06/2010
16.91
 202,840 17.01 17.01 16.70 22,590 0 0.7
14/06/2010
17.01
 145,170 17.01 17.17 17.01 4,400 0 0.1
11/06/2010
17.01
 176,330 16.86 17.11 16.91 0 1,000 0.0
10/06/2010
16.86
 135,330 16.76 16.91 16.65 0 360 0.0
09/06/2010
16.76
 268,880 16.76 17.27 16.76 7,700 21,970 -0.5
08/06/2010
16.76
 208,060 16.91 17.01 16.70 600 19,760 -0.6
07/06/2010
16.91
 560,370 17.73 17.73 16.86 500 91,810 -3.0
04/06/2010
17.73
 250,180 17.93 18.19 17.73 0 17,820 -0.6
03/06/2010
17.93
 161,440 17.99 18.40 17.93 0 5,800 -0.2
02/06/2010
17.99
 109,380 18.19 18.19 17.78 0 14,090 -0.5
01/06/2010
18.19
 211,010 18.45 18.45 17.73 0 45,500 -1.6
31/05/2010
18.45
 370,140 18.29 18.91 18.19 0 10,000 -0.4
28/05/2010
18.29
 662,020 17.42 18.29 17.88 0 21,000 -0.7
27/05/2010
17.42
 190,820 17.52 17.52 17.11 40 100 0.0
26/05/2010
17.52
 240,440 17.17 17.52 17.17 19,860 0 0.7
25/05/2010
17.17
 210,870 17.42 17.58 17.17 37,380 30,000 0.3
24/05/2010
17.42
 145,320 17.63 17.88 17.32 700 0 0.0
21/05/2010
17.63
 511,520 18.55 18.55 17.63 9,480 2,000 0.3
20/05/2010
18.55
 216,430 18.24 18.55 17.52 1,000 0 0.0
19/05/2010
18.24
 275,850 19.01 19.01 18.24 0 34,520 -1.2
18/05/2010
19.01
 252,300 18.75 19.11 18.75 800 0 0.0
17/05/2010
18.75
 395,380 19.06 19.16 18.75 800 0 0.0
14/05/2010
19.06
 310,960 19.06 19.32 19.06 2,000 0 0.1
13/05/2010
19.06
 316,270 19.22 19.73 18.96 27,090 0 1.0
12/05/2010
19.22
 547,230 19.98 19.98 19.22 79,360 0 3.0
11/05/2010
19.98
 422,620 19.98 20.39 19.93 0 0 0
10/05/2010
19.98
 442,200 20.50 20.50 19.88 3,620 400 0.1
07/05/2010
20.50
 716,500 20.75 20.91 20.24 129,260 2,800 5.1
06/05/2010
20.75
 411,660 20.91 21.01 20.75 0 3,110 -0.1
05/05/2010
20.91
 743,620 21.16 21.27 20.75 16,000 53,500 -1.5
04/05/2010
21.16
 839,380 21.47 21.67 21.11 4,390 91,000 -3.6
29/04/2010
21.47
 2,518,670 20.70 21.73 21.27 500 480,860 -20.3
28/04/2010
20.70
 231,880 19.73 20.70 20.70 22,830 0 0.9
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
27/04/2010
19.73
 7,460 18.45 19.73 19.73 0 0 0
26/04/2010
18.45
 680,860 18.55 18.55 18.45 17,630 4,000 1.2
22/04/2010
18.55
 913,680 18.45 18.97 18.55 26,440 19,290 0.6
21/04/2010
18.45
 489,070 18.66 18.76 18.45 2,660 0 0.2
20/04/2010
18.66
 378,020 19.18 19.18 18.66 3,300 22,780 -1.8
19/04/2010
19.18
 623,630 19.08 19.39 19.08 2,800 2,860 0.0
16/04/2010
19.08
 586,820 18.87 19.60 19.08 550 0 0.1
15/04/2010
18.87
 490,210 18.66 19.08 18.66 11,110 0 1.0
14/04/2010
18.66
 203,200 18.76 18.87 18.66 1,810 0 0.2
13/04/2010
18.76
 254,020 18.97 19.18 18.76 1,590 4,990 -0.3
12/04/2010
18.97
 330,340 19.18 19.29 18.87 41,500 0 3.8
09/04/2010
19.18
 712,820 18.55 19.18 18.55 1,090 5,000 -0.4
08/04/2010
18.55
 468,440 18.45 18.76 18.45 7,070 0 0.6
07/04/2010
18.45
 207,230 18.45 18.55 18.24 1,900 0 0.2
06/04/2010
18.45
 264,920 18.34 18.66 18.34 10,180 0 0.9
05/04/2010
18.34
 293,670 18.13 18.55 18.24 9,270 0 0.8
02/04/2010
18.13
 275,250 18.03 18.45 18.03 9,330 0 0.8
01/04/2010
18.03
 488,350 17.82 18.55 17.50 14,910 1,480 1.1
31/03/2010
17.82
 403,400 18.34 18.45 17.82 1,120 0 0.1
30/03/2010
18.34
 269,140 18.76 18.76 18.34 100 0 0.0
29/03/2010
18.76
 225,080 18.87 19.08 18.76 350 0 0.0
26/03/2010
18.87
 435,930 18.97 19.18 18.66 1,400 20,920 -1.8
25/03/2010
18.97
 540,970 19.60 19.60 18.87 200 1,740 -0.1
24/03/2010
19.60
 338,910 19.29 19.60 19.29 1,110 0 0.1
23/03/2010
19.29
 530,180 19.70 19.70 19.29 0 0 0
22/03/2010
19.70
 345,560 20.12 20.12 19.70 0 0 0
19/03/2010
20.12
 864,410 19.81 20.12 19.70 300,220 0 28.7
18/03/2010
19.81
 766,600 19.29 19.81 19.18 0 6,230 -0.6
17/03/2010
19.29
 647,270 19.49 20.02 19.29 280 0 0.0
16/03/2010
19.49
 1,003,340 20.33 20.33 19.49 0 44,320 -4.2
15/03/2010
20.33
 627,420 20.12 20.54 20.12 150 2,100 -0.2
12/03/2010
20.12
 758,430 19.49 20.23 19.49 4,410 500 0.4
11/03/2010
19.49
 316,560 19.39 19.60 19.39 0 18,500 -1.7
10/03/2010
19.39
 419,750 19.60 19.70 19.39 90 0 0.0
09/03/2010
19.60
 485,490 19.49 19.70 19.29 500 20,120 -1.8
08/03/2010
19.49
 629,380 19.08 19.60 19.18 0 2,000 -0.2
05/03/2010
19.08
 462,670 18.55 19.08 18.66 0 0 0
04/03/2010
18.55
 573,710 18.55 19.29 18.55 450 67,310 -6.0
03/03/2010
18.55
 312,700 18.34 18.66 18.34 1,370 0 0.1
02/03/2010
18.34
 568,050 18.45 18.66 18.34 0 6,850 -0.6
01/03/2010
18.45
 285,170 18.24 18.55 18.34 11,890 0 1.0
26/02/2010
18.24
 364,760 18.13 18.34 18.03 52,330 0 4.6
25/02/2010
18.13
 517,620 18.45 18.66 18.13 2,260 159,290 -13.9
24/02/2010
18.45
 1,074,390 17.61 18.45 17.50 58,800 81,000 -1.9
23/02/2010
17.61
 544,020 18.03 18.03 17.50 260 59,970 -5.1
22/02/2010
18.03
 219,020 18.13 18.24 18.03 0 0 0
12/02/2010
18.13
 378,770 17.92 18.24 17.82 2,000 37,090 -3.0
11/02/2010
17.92
 307,590 17.29 18.13 17.19 2,000 0 0.2
10/02/2010
17.29
 310,510 17.08 17.40 17.08 22,430 1,000 1.7
09/02/2010
17.08
 329,260 17.50 17.50 17.08 0 500 0.0
08/02/2010
17.50
 546,900 17.82 17.82 17.19 860 500 0.0
05/02/2010
17.82
 716,310 18.24 18.34 17.61 105,180 58,000 4.0
04/02/2010
18.24
 571,520 17.61 18.45 17.61 1,500 0 0.1
03/02/2010
17.61
 261,860 17.29 17.61 17.29 1,100 400 0.1
02/02/2010
17.29
 378,970 17.40 17.61 17.19 0 0 0
01/02/2010
17.40
 946,460 16.66 17.40 16.77 500 0 0.0
29/01/2010
16.66
 408,370 16.46 16.77 16.14 0 0 0
28/01/2010
16.46
 336,510 16.87 16.87 16.25 0 4,150 -0.3
27/01/2010
16.87
 827,770 17.08 17.50 16.66 11,000 1,080 0.8
26/01/2010
17.08
 116,160 16.35 17.08 17.08 0 0 0
25/01/2010
16.35
 321,960 16.35 16.35 16.04 0 0 0
22/01/2010
16.35
 597,540 16.35 16.56 15.93 1,280 0 0.1
21/01/2010
16.35
 993,010 17.19 17.29 16.35 6,430 7,000 0.0
20/01/2010
17.19
 411,340 17.92 18.03 17.19 0 0 0

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