CTCP Đầu tư và Kinh doanh Nhà (itc)

10.65
-0.20
(-1.84%)
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
(2024-10-23) 		-0.45 -4.05% 4,736,300 -1,000 -0.0
10.45
11.10
10.65
2 tháng
(2024-09-23) 		-0.65 -5.75% 10,411,800 -3,000 -0.0
10.45
11.50
10.65
3 tháng
(2024-08-26) 		-0.80 -6.99% 16,483,500 -4,700 -0.1
10.45
11.65
10.65
6 tháng
(2024-05-27) 		0.30 2.90% 63,998,500 -4,900 -0.1
10.35
12.50
10.65
12 tháng
(2023-11-28) 		0.74 7.47% 134,374,400 -5,000 -0.1
9.55
12.60
10.65
24 tháng
(2022-12-05) 		1.95 22.41% 288,037,600 -28,012 -0.5
6.56
14.55
10.65
36 tháng
(2021-12-08) 		-9.35 -46.75% 479,133,400 -90,417 -2.6
5.54
24.36
10.65
60 tháng
(2019-12-19) 		-0.25 -2.26% 615,630,120 -158,797 -4.2
5.54
24.36
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
12.15
 128,000 11.94 12.31 11.94 0 1,800 -0.0
10/09/2021
11.94
 71,000 11.98 11.98 11.65 0 0 0
09/09/2021
11.98
 192,200 12.15 12.15 11.57 0 0 0
08/09/2021
12.15
 40,600 12.23 12.23 12.07 0 200 -0.0
07/09/2021
12.23
 143,200 12.31 12.73 12.15 0 0 0
06/09/2021
12.31
 513,100 11.57 12.36 11.82 8,300 0 0.1
01/09/2021
11.57
 88,900 11.57 11.90 11.49 0 0 0
31/08/2021
11.57
 76,400 11.53 11.74 11.45 0 0 0
30/08/2021
11.53
 38,000 11.24 11.57 11.32 0 0 0
27/08/2021
11.24
 5,600 11.32 11.40 11.07 0 0 0
26/08/2021
11.32
 7,500 11.16 11.40 11.16 0 0 0
25/08/2021
11.16
 20,000 11.16 11.16 10.95 0 0 0
24/08/2021
11.16
 28,000 11.40 11.40 11.07 0 0 0
23/08/2021
11.40
 30,500 11.40 11.49 11.07 100 0 0.0
20/08/2021
11.40
 101,700 11.69 11.69 11.24 0 0 0
19/08/2021
11.69
 80,400 11.69 11.78 11.40 0 0 0
18/08/2021
11.69
 68,200 11.61 11.82 11.57 500 0 0.0
17/08/2021
11.61
 91,500 11.57 12.15 11.57 0 0 0
16/08/2021
11.57
 107,500 11.40 11.57 11.28 5,000 0 0.1
13/08/2021
11.40
 44,500 11.32 11.40 11.12 11,900 0 0.1
12/08/2021
11.32
 33,800 11.40 11.49 11.16 0 0 0
11/08/2021
11.40
 34,900 11.53 11.53 11.03 0 0 0
10/08/2021
11.53
 98,700 11.53 11.74 10.74 0 0 0
09/08/2021
11.53
 77,900 11.36 11.65 11.24 0 0 0
06/08/2021
11.36
 71,700 11.03 11.40 11.03 13,000 0 0.2
05/08/2021
11.03
 27,200 10.74 11.07 10.70 0 0 0
04/08/2021
10.74
 9,800 10.62 10.74 10.58 0 100 -0.0
03/08/2021
10.62
 16,400 10.83 10.83 10.41 0 0 0
02/08/2021
10.83
 21,600 10.58 10.83 10.62 0 0 0
30/07/2021
10.58
 17,600 10.41 10.99 10.41 1,200 0 0.0
29/07/2021
10.41
 2,200 10.66 10.66 10.33 0 0 0
28/07/2021
10.66
 700 10.58 10.74 10.58 0 0 0
27/07/2021
10.58
 7,000 10.54 10.79 10.58 0 0 0
26/07/2021
10.54
 2,200 10.50 10.66 10.08 0 200 -0.0
23/07/2021
10.50
 6,700 10.74 10.74 10.50 0 0 0
22/07/2021
10.74
 11,100 10.41 10.74 10.41 0 0 0
21/07/2021
10.41
 2,400 10.58 10.58 10.25 0 0 0
20/07/2021
10.58
 28,200 10.45 10.58 9.92 0 0 0
19/07/2021
10.45
 25,000 11.24 11.24 10.45 0 0 0
16/07/2021
11.24
 5,600 11.03 11.24 10.91 0 0 0
15/07/2021
11.03
 9,800 10.99 11.07 10.99 0 1,000 -0.0
14/07/2021
10.99
 3,400 11.32 11.32 10.95 0 0 0
13/07/2021
11.32
 8,100 10.91 11.32 10.91 0 0 0
12/07/2021
10.91
 32,400 11.32 11.32 10.91 0 0 0
09/07/2021
11.32
 6,200 11.32 11.36 11.32 0 0 0
08/07/2021
11.32
 20,200 11.32 11.45 11.32 500 0 0
07/07/2021
11.32
 79,900 11.61 11.61 11.16 0 0 0
06/07/2021
11.61
 37,600 12.15 12.19 11.57 0 0 0
05/07/2021
12.15
 39,700 12.40 12.40 12.07 0 0 0
02/07/2021
12.40
 81,400 12.48 12.56 12.40 0 0 0
01/07/2021
12.48
 74,000 12.19 12.48 12.07 0 0 0
30/06/2021
12.19
 15,600 12.15 12.19 11.98 0 0 0
29/06/2021
12.15
 38,200 12.07 12.31 12.11 0 0 0
28/06/2021
12.07
 14,600 12.19 12.27 11.94 900 0 0.0
25/06/2021
12.19
 26,500 12.02 12.19 11.90 400 0 0.0
24/06/2021
12.02
 29,700 12.19 12.19 11.94 0 0 0
23/06/2021
12.19
 80,200 12.36 12.48 12.07 0 0 0
22/06/2021
12.36
 67,700 12.31 12.48 12.23 0 0 0
21/06/2021
12.31
 33,800 12.36 12.40 12.15 0 400 -0.0
18/06/2021
12.36
 109,400 12.40 12.73 12.31 0 0 0
17/06/2021
12.40
 217,000 11.61 12.40 11.69 0 0 0
16/06/2021
11.61
 93,800 11.74 11.94 11.57 0 0 0
15/06/2021
11.74
 45,400 11.65 11.74 11.57 0 0 0
14/06/2021
11.65
 58,600 11.82 11.82 11.57 200 0 0.0
11/06/2021
11.82
 16,700 11.49 11.82 11.32 0 0 0
10/06/2021
11.49
 24,300 11.65 11.65 11.32 0 0 0
09/06/2021
11.65
 44,500 11.57 11.65 11.32 0 0 0
08/06/2021
11.57
 13,900 11.82 11.98 11.57 0 0 0
07/06/2021
11.82
 27,400 12.07 12.07 11.69 0 100 -0.0
04/06/2021
12.07
 53,600 12.07 12.40 11.74 2,000 0 0.0
03/06/2021
12.07
 71,400 12.40 12.40 11.98 0 0 0
02/06/2021
12.40
 94,700 12.40 12.81 12.40 5,000 0 0.1
01/06/2021
12.40
 123,600 11.74 12.48 11.82 6,200 0 0.1
31/05/2021
11.74
 29,800 11.57 11.74 11.32 1,300 0 0.0
28/05/2021
11.57
 33,600 11.49 11.65 11.40 500 0 0.0
27/05/2021
11.49
 19,500 11.78 11.78 11.49 0 0 0
26/05/2021
11.78
 16,400 11.90 12.31 11.65 0 0 0
25/05/2021
11.90
 34,500 11.82 12.23 11.82 0 0 0
24/05/2021
11.82
 23,000 11.57 12.07 11.57 0 0 0
21/05/2021
11.57
 47,900 11.57 11.90 10.91 0 0 0
20/05/2021
11.57
 28,000 11.82 11.82 11.16 0 0 0
19/05/2021
11.82
 23,300 12.15 12.15 11.74 0 0 0
18/05/2021
12.15
 21,900 12.56 12.56 12.07 0 0 0
17/05/2021
12.56
 13,100 12.56 12.56 12.27 0 0 0
14/05/2021
12.56
 44,200 12.60 12.64 12.23 0 0 0
13/05/2021
12.60
 28,100 12.77 12.77 12.60 0 0 0
12/05/2021
12.77
 15,000 12.85 13.10 12.73 0 0 0
11/05/2021
12.85
 16,200 12.81 13.31 12.81 0 0 0
10/05/2021
12.81
 20,500 12.98 12.98 12.60 0 2,300 -0.0
07/05/2021
12.98
 31,100 12.93 13.55 12.93 0 0 0
06/05/2021
12.93
 50,800 12.89 13.06 12.89 0 0 0
05/05/2021
12.89
 94,800 12.81 12.89 12.64 0 0 0
04/05/2021
12.81
 11,400 12.89 12.89 12.48 0 0 0
29/04/2021
12.89
 7,100 12.93 12.98 12.89 0 0 0
28/04/2021
12.93
 11,800 12.89 13.22 12.89 0 0 0
27/04/2021
12.89
 22,600 13.22 13.22 12.89 0 0 0
26/04/2021
13.22
 68,000 13.14 13.39 12.48 0 0 0
23/04/2021
13.14
 52,300 12.81 13.14 12.48 200 0 0.0
22/04/2021
12.81
 47,000 13.26 13.43 12.81 0 600 -0.0
20/04/2021
13.26
 39,700 13.39 13.68 13.26 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |