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)
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 17.68 17.88 17.63 9,480 2,000 0.3
20/05/2010
18.55
 216,430 17.52 18.55 17.52 1,000 0 0.0
19/05/2010
18.24
 275,850 18.86 18.86 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 19.22 19.32 19.06 2,000 0 0.1
13/05/2010
19.06
 316,270 19.47 19.73 18.96 27,090 0 1.0
12/05/2010
19.22
 547,230 19.68 19.73 19.22 79,360 0 3.0
11/05/2010
19.98
 422,620 20.39 20.39 19.93 0 0 0
10/05/2010
19.98
 442,200 20.24 20.45 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 21.01 21.01 20.60 0 3,110 -0.1
05/05/2010
20.91
 743,620 20.80 21.27 20.75 16,000 53,500 -1.5
04/05/2010
21.16
 839,380 21.57 21.67 21.11 4,390 91,000 -3.6
29/04/2010
21.47
 2,518,670 21.73 21.73 21.27 500 480,860 -20.3
28/04/2010
20.70
 231,880 20.70 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 19.73 19.73 19.73 0 0 0
26/04/2010
18.45
 966,170 18.45 18.55 18.45 17,630 4,000 1.2
22/04/2010
18.55
 913,680 18.66 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 19.08 19.18 18.66 3,300 22,780 -1.8
19/04/2010
19.18
 623,630 19.29 19.39 19.08 2,800 2,860 0.0
16/04/2010
19.08
 586,820 19.60 19.60 19.08 550 0 0.1
15/04/2010
18.87
 490,210 18.76 19.08 18.66 11,110 0 1.0
14/04/2010
18.66
 203,200 18.87 18.87 18.66 1,810 0 0.2
13/04/2010
18.76
 254,020 18.87 19.18 18.76 1,590 4,990 -0.3
12/04/2010
18.97
 330,340 19.29 19.29 18.87 41,500 0 3.8
09/04/2010
19.18
 712,820 18.66 19.18 18.55 1,090 5,000 -0.4
08/04/2010
18.55
 468,440 18.55 18.76 18.45 7,070 0 0.6
07/04/2010
18.45
 207,230 18.55 18.55 18.24 1,900 0 0.2
06/04/2010
18.45
 264,920 18.55 18.66 18.34 10,180 0 0.9
05/04/2010
18.34
 293,670 18.34 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 18.66 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 19.18 19.18 18.66 1,400 20,920 -1.8
25/03/2010
18.97
 540,970 19.39 19.39 18.87 200 1,740 -0.1
24/03/2010
19.60
 338,910 19.49 19.60 19.29 1,110 0 0.1
23/03/2010
19.29
 530,180 19.49 19.70 19.29 0 0 0
22/03/2010
19.70
 345,560 19.81 20.02 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 19.49 19.81 19.18 0 6,230 -0.6
17/03/2010
19.29
 647,270 19.91 20.02 19.29 280 0 0.0
16/03/2010
19.49
 1,003,340 20.02 20.33 19.49 0 44,320 -4.2
15/03/2010
20.33
 627,420 20.54 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 19.49 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 19.29 19.60 19.18 0 2,000 -0.2
05/03/2010
19.08
 462,670 18.66 19.08 18.66 0 0 0
04/03/2010
18.55
 573,710 18.76 19.29 18.55 450 67,310 -6.0
03/03/2010
18.55
 312,700 18.45 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 18.34 18.55 18.34 11,890 0 1.0
26/02/2010
18.24
 364,760 18.24 18.34 18.03 52,330 0 4.6
25/02/2010
18.13
 517,620 18.66 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 17.82 17.92 17.50 260 59,970 -5.1
22/02/2010
18.03
 219,020 18.24 18.24 18.03 0 0 0
12/02/2010
18.13
 378,770 18.03 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 17.19 17.40 17.08 0 500 0.0
08/02/2010
17.50
 546,900 17.50 17.71 17.19 860 500 0.0
05/02/2010
17.82
 716,310 17.82 18.34 17.61 105,180 58,000 4.0
04/02/2010
18.24
 571,520 17.71 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 17.61 17.61 17.19 0 0 0
01/02/2010
17.40
 946,460 16.87 17.40 16.77 500 0 0.0
29/01/2010
16.66
 408,370 16.35 16.77 16.14 0 0 0
28/01/2010
16.46
 336,510 16.77 16.77 16.25 0 4,150 -0.3
27/01/2010
16.87
 827,770 16.98 17.50 16.66 11,000 1,080 0.8
26/01/2010
17.08
 116,160 17.08 17.08 17.08 0 0 0
25/01/2010
16.35
 321,960 16.25 16.35 16.04 0 0 0
22/01/2010
16.35
 597,540 16.46 16.56 15.93 1,280 0 0.1
21/01/2010
16.35
 993,010 16.77 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
19/01/2010
17.92
 598,530 17.82 18.24 17.71 300 1,510 -0.1
18/01/2010
17.82
 795,520 18.34 18.45 17.82 10,000 0 0.9
15/01/2010
18.66
 592,000 19.08 19.29 18.55 9,400 30,600 -1.9
14/01/2010
19.29
 634,400 19.60 19.70 19.08 7,860 53,000 -4.2
13/01/2010
19.49
 939,440 18.66 19.49 17.82 2,020 60,000 -5.3
12/01/2010
18.66
 847,080 19.49 19.70 18.66 850 0 0.1
11/01/2010
19.60
 857,780 20.12 20.12 19.08 200 100 0.0
08/01/2010
19.49
 3,550,560 20.96 20.96 19.49 20,250 1,136,010 -111.6
07/01/2010
20.02
 221,090 20.02 20.02 20.02 0 114,000 -10.9
06/01/2010
19.08
 1,133,870 18.45 19.08 18.24 9,870 200,000 -16.8
05/01/2010
18.24
 698,760 18.24 18.24 17.82 400 100,000 -8.7
04/01/2010
17.40
 508,670 17.40 17.40 17.40 0 250,000 -20.8
31/12/2009
16.66
 788,240 16.56 17.19 16.56 800 175,000 0
30/12/2009
16.56
 1,307,240 16.25 16.98 16.35 900 200,000 0
29/12/2009
16.25
 117,510 15.51 16.25 16.25 0 23,520 0
28/12/2009
15.51
 728,030 14.78 15.51 15.09 0 2,000 0
25/12/2009
14.78
 230,190 14.15 14.78 14.57 1,900 0 0
24/12/2009
14.15
 304,490 13.73 14.15 13.42 10 0 0

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