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)
25/08/2023
11.00
 500,800 10.87 11.14 10.73 0 0 0
24/08/2023
10.78
 800,400 10.10 10.78 10.10 0 0 0
23/08/2023
10.10
 416,800 10.69 10.69 9.78 0 0 0
22/08/2023
10.42
 925,500 10.55 10.60 9.69 0 0 0
21/08/2023
10.37
 1,031,800 11.05 11.09 10.37 0 0 0
18/08/2023
11.14
 1,928,100 11.91 11.95 11.14 0 0 0
17/08/2023
11.95
 1,162,000 12.45 12.45 11.95 0 0 0
16/08/2023
12.41
 616,900 12.36 12.50 12.23 0 0 0
15/08/2023
12.32
 986,800 12.32 12.50 12.27 0 0 0
14/08/2023
12.14
 1,426,600 12.32 12.45 12.14 0 0 0
11/08/2023
12.14
 828,400 12.27 12.41 11.86 0 0 0
10/08/2023
12.23
 715,200 12.59 12.63 12.23 0 0 0
09/08/2023
12.45
 798,400 12.45 12.59 12.27 0 0 0
08/08/2023
12.36
 1,733,700 12.68 12.68 12.23 0 0 0
07/08/2023
12.63
 1,827,000 12.77 13.13 12.59 0 0 0
04/08/2023
12.72
 1,738,300 12.63 12.91 12.36 0 0 0
03/08/2023
12.50
 1,159,200 12.91 12.95 12.50 0 0 0
02/08/2023
12.77
 597,000 12.68 12.91 12.45 0 0 0
01/08/2023
12.59
 1,693,300 13.18 13.18 12.59 0 0 0
31/07/2023
13.18
 1,345,300 13.31 13.31 12.72 0 0 0
28/07/2023
13.09
 1,521,600 13.13 13.58 12.95 0 0 0
27/07/2023
13.04
 3,148,000 12.23 13.04 12.23 0 0 0
26/07/2023
12.23
 1,071,400 12.54 12.54 12.18 0 0 0
25/07/2023
12.50
 2,152,400 12.32 12.82 12.09 0 0 0
24/07/2023
12.23
 965,400 12.05 12.32 12.00 0 0 0
21/07/2023
12.00
 857,200 11.77 12.14 11.59 0 1,000 0.0
20/07/2023
11.73
 549,100 11.68 11.77 11.55 0 0 0
19/07/2023
11.68
 976,200 12.14 12.18 11.68 0 0 0
18/07/2023
12.09
 541,800 12.23 12.32 11.95 0 0 0
17/07/2023
12.23
 1,185,500 12.27 12.50 12.05 0 0 0
14/07/2023
12.05
 1,071,200 12.05 12.27 11.68 0 0 0
13/07/2023
12.00
 1,273,100 12.05 12.23 11.86 0 0 0
12/07/2023
11.68
 621,600 11.77 11.91 11.50 0 0 0
11/07/2023
11.86
 758,800 11.95 12.14 11.73 0 0 0
10/07/2023
11.95
 1,767,900 11.59 12.18 11.59 0 0 0
07/07/2023
11.55
 541,800 11.55 11.55 11.18 0 0 0
06/07/2023
11.41
 1,148,000 11.37 11.68 11.23 0 0 0
05/07/2023
11.37
 435,000 11.68 11.68 11.32 0 0 0
04/07/2023
11.59
 880,700 11.05 11.59 11.00 0 0 0
03/07/2023
11.05
 300,900 10.87 11.14 10.87 0 0 0
30/06/2023
10.87
 515,300 11.14 11.14 10.87 0 0 0
29/06/2023
11.05
 578,200 11.32 11.37 11.05 0 0 0
28/06/2023
11.37
 811,000 11.32 11.68 11.18 0 0 0
27/06/2023
11.32
 507,200 11.46 11.68 11.32 0 0 0
26/06/2023
11.41
 770,400 11.77 11.77 11.05 0 0 0
23/06/2023
11.77
 781,400 11.86 12.18 11.68 0 0 0
22/06/2023
11.73
 713,500 11.95 11.95 11.59 0 0 0
21/06/2023
11.68
 683,200 11.68 11.91 11.41 0 0 0
20/06/2023
11.68
 959,400 11.14 11.68 11.00 0 0 0
19/06/2023
10.96
 462,900 10.96 11.28 10.96 0 0 0
16/06/2023
11.14
 747,500 11.59 11.64 11.14 0 0 0
15/06/2023
11.32
 1,872,500 11.91 11.95 11.05 0 0 0
14/06/2023
11.86
 1,207,300 12.63 12.63 11.77 0 0 0
13/06/2023
12.59
 688,400 12.59 12.95 12.45 0 5,500 -0.1
12/06/2023
12.59
 2,227,200 11.77 12.59 11.55 0 0 0
09/06/2023
11.77
 841,500 11.64 11.95 11.50 0 0 0
08/06/2023
11.64
 749,800 12.09 12.18 11.64 0 0 0
07/06/2023
12.05
 999,300 11.77 12.32 11.73 0 0 0
06/06/2023
11.73
 696,600 11.50 11.86 11.50 0 0 0
05/06/2023
11.59
 749,900 11.77 11.95 11.50 0 0 0
02/06/2023
11.68
 1,119,500 11.73 12.05 11.50 0 0 0
01/06/2023
11.64
 1,516,400 12.14 12.14 11.50 0 0 0
31/05/2023
12.00
 839,200 11.82 12.23 11.82 0 0 0
30/05/2023
11.95
 794,900 12.00 12.14 11.68 0 0 0
29/05/2023
11.91
 1,411,300 11.23 11.91 11.23 0 0 0
26/05/2023
11.14
 833,500 11.23 11.50 11.14 0 0 0
25/05/2023
11.28
 1,547,700 11.14 11.91 10.96 0 0 0
24/05/2023
11.14
 1,430,300 10.78 11.18 10.69 0 0 0
23/05/2023
10.73
 2,568,600 10.42 10.82 10.32 0 0 0
22/05/2023
10.14
 1,351,100 9.69 10.14 9.51 0 0 0
19/05/2023
9.51
 902,900 9.60 9.74 9.10 0 0 0
18/05/2023
9.55
 838,900 9.60 9.83 9.55 0 0 0
17/05/2023
9.60
 972,800 9.55 9.96 9.55 0 0 0
16/05/2023
9.92
 994,700 9.78 10.14 9.51 0 0 0
15/05/2023
9.69
 810,800 10.19 10.19 9.65 0 0 0
12/05/2023
9.83
 1,139,300 9.87 9.96 9.60 0 0 0
11/05/2023
9.96
 1,519,700 10.32 10.32 9.83 0 0 0
10/05/2023
9.87
 1,159,500 9.37 9.87 9.19 0 0 0
09/05/2023
9.24
 1,018,700 9.28 9.28 8.88 0 0 0
08/05/2023
9.24
 1,805,900 9.06 9.28 8.99 0 0 0
05/05/2023
8.82
 2,038,800 8.27 8.82 8.14 0 0 0
04/05/2023
8.25
 962,100 8.11 8.51 8.11 0 0 0
03/05/2023
6.80
 118,500 6.88 6.93 6.80 0 0 0.0
02/05/2023
7.02
 196,500 7.04 7.15 6.90 0 0 0.0
01/05/2023
6.70
 165,600 6.58 6.77 6.58 0 0 0.0
28/04/2023
8.26
 1,396,000 8.48 8.48 8.17 0 0 0
27/04/2023
7.94
 1,370,800 7.43 7.94 7.43 0 0 0
26/04/2023
7.43
 108,600 7.40 7.43 7.30 0 0 0.0
25/04/2023
7.41
 335,200 7.34 7.60 7.34 0 0 0.0
24/04/2023
7.30
 164,000 7.29 7.42 7.27 0 0 0.0
21/04/2023
7.26
 237,800 7.33 7.40 7.24 0 0 0.0
20/04/2023
7.33
 307,900 7.33 7.34 7.25 0 0 0
19/04/2023
7.34
 214,400 7.52 7.52 7.25 0 1,800 0.0
18/04/2023
7.46
 264,200 7.44 7.46 7.25 0 0 -0.1
17/04/2023
7.25
 458,000 7.47 7.47 7.24 0 12,705 -0.1
14/04/2023
7.47
 804,200 7.86 7.88 7.35 0 0 0
13/04/2023
7.78
 436,200 8.04 8.06 7.77 0 0 0
12/04/2023
7.98
 538,000 7.89 8.15 7.82 0 0 0
11/04/2023
7.82
 554,200 7.80 7.88 7.52 0 0 0
10/04/2023
7.77
 594,800 8.04 8.30 7.77 0 0 0

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