CTCP Đầu tư và Kinh doanh Nhà (itc)

10.80
0
(0%)
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
(2024-10-15) 		-0.05 -0.46% 3,675,900 -1,000 -0.0
10.70
11.10
10.80
2 tháng
(2024-09-16) 		-0.40 -3.57% 9,865,300 -3,900 -0.0
10.70
11.50
10.80
3 tháng
(2024-08-16) 		-0.45 -4% 17,610,900 -5,200 -0.1
10.70
11.65
10.80
6 tháng
(2024-05-20) 		0.10 0.93% 64,450,200 -5,200 -0.1
10.35
12.50
10.80
12 tháng
(2023-11-20) 		0 0% 135,903,400 -5,300 -0.1
9.55
12.60
10.80
24 tháng
(2022-11-25) 		2.81 35.17% 293,223,900 -29,092 -0.5
6.56
14.55
10.80
36 tháng
(2021-11-30) 		-11.15 -50.81% 487,781,900 -91,917 -2.6
5.54
24.36
10.80
60 tháng
(2019-12-11) 		-0.30 -2.73% 613,892,160 -159,097 -4.2
5.54
24.36
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
4.97
 133,390 4.79 4.97 4.73 0 0 0
22/01/2016
4.79
 91,000 4.79 4.79 4.73 0 0 0
21/01/2016
4.79
 52,310 4.79 4.79 4.66 0 0 0
20/01/2016
4.79
 74,370 4.85 4.85 4.60 0 0 0
19/01/2016
4.85
 45,040 4.85 4.85 4.79 0 0 0
18/01/2016
4.85
 140,090 4.85 4.97 4.54 0 0 0
15/01/2016
4.85
 38,430 4.91 4.97 4.79 0 0 0
14/01/2016
4.91
 53,610 4.97 5.04 4.79 0 0 0
13/01/2016
4.97
 18,510 4.97 5.04 4.97 0 10 -0
12/01/2016
4.97
 13,230 4.97 4.97 4.91 0 0 0
11/01/2016
4.97
 23,500 4.91 4.97 4.91 0 0 0
08/01/2016
4.91
 59,330 4.97 4.97 4.79 0 0 0
07/01/2016
4.97
 33,000 4.97 4.97 4.79 0 0 0
06/01/2016
4.97
 14,460 4.91 4.97 4.85 0 0 0
05/01/2016
4.91
 75,170 5.10 5.10 4.85 0 31,050 -0.2
04/01/2016
5.10
 29,010 5.22 5.22 5.04 0 0 0
31/12/2015
5.22
 155,300 4.97 5.22 4.91 150,300 0 1.3
30/12/2015
4.97
 101,840 4.91 5.04 4.60 0 0 0
29/12/2015
4.91
 35,200 4.85 4.91 4.79 0 0 0
28/12/2015
4.85
 44,300 4.91 4.91 4.73 0 0 0
25/12/2015
4.91
 36,740 4.85 4.91 4.73 0 1,000 -0.0
24/12/2015
4.85
 10,120 4.85 4.91 4.85 0 0 0
23/12/2015
4.85
 14,150 4.91 4.91 4.79 0 0 0
22/12/2015
4.91
 86,850 4.85 4.91 4.85 0 0 0
21/12/2015
4.85
 52,980 4.91 4.91 4.85 0 0 0
18/12/2015
4.91
 53,040 4.91 4.91 4.85 0 10,000 -0.1
17/12/2015
4.91
 50,120 4.91 4.97 4.85 0 0 0
16/12/2015
4.91
 160,500 4.97 4.97 4.79 0 0 0
15/12/2015
4.97
 41,650 4.97 4.97 4.85 0 0 0
14/12/2015
4.97
 40,090 5.04 5.04 4.73 0 10,000 -0.1
11/12/2015
5.04
 68,240 5.04 5.04 4.91 0 30,000 -0.2
10/12/2015
5.04
 59,750 5.10 5.10 4.97 0 0 0
09/12/2015
5.10
 85,810 5.16 5.16 4.97 0 0 0
08/12/2015
5.16
 35,370 5.10 5.16 4.97 0 0 0
07/12/2015
5.10
 81,980 5.04 5.10 4.97 0 0 0
04/12/2015
5.04
 36,630 5.10 5.10 4.97 0 0 0
03/12/2015
5.10
 51,180 5.10 5.10 4.97 0 0 0
02/12/2015
5.10
 37,570 5.04 5.16 5.04 0 0 0
01/12/2015
5.04
 170,220 4.97 5.04 4.97 0 50,000 -0.4
30/11/2015
4.97
 262,700 5.16 5.16 4.97 15,000 50,000 -0.3
27/11/2015
5.16
 138,960 5.22 5.28 5.16 3,000 40,000 -0.3
26/11/2015
5.22
 88,400 5.28 5.28 5.22 0 0 0
25/11/2015
5.28
 143,050 5.28 5.28 5.22 0 0 0
24/11/2015
5.28
 239,630 5.35 5.35 5.22 2,000 50,000 -0.4
23/11/2015
5.35
 235,230 5.35 5.41 5.28 149,000 0 1.3
20/11/2015
5.35
 177,460 5.22 5.35 5.28 0 0 0
19/11/2015
5.22
 65,520 5.35 5.41 5.22 0 51,000 -0.4
18/11/2015
5.35
 178,870 5.22 5.35 5.22 126,220 0 1.1
17/11/2015
5.22
 221,410 5.28 5.28 5.16 0 0 0
16/11/2015
5.28
 321,680 5.41 5.41 5.22 0 700 -0.0
13/11/2015
5.41
 387,930 5.35 5.47 5.35 0 10,000 -0.1
12/11/2015
5.35
 360,470 5.41 5.41 5.28 100,000 20,000 0.7
11/11/2015
5.41
 312,240 5.41 5.41 5.35 80,000 0 0.7
10/11/2015
5.41
 515,440 5.41 5.53 5.35 100,000 10,000 0.8
09/11/2015
5.41
 537,970 5.41 5.47 5.35 121,500 0 1.1
06/11/2015
5.41
 278,020 5.47 5.47 5.41 0 0 0
05/11/2015
5.47
 159,660 5.53 5.53 5.47 0 0 0
04/11/2015
5.53
 374,960 5.47 5.60 5.47 0 0 0
03/11/2015
5.47
 128,480 5.47 5.53 5.41 0 0 0
02/11/2015
5.47
 276,720 5.47 5.53 5.47 10,000 0 0.1
30/10/2015
5.47
 191,210 5.41 5.53 5.41 10,000 0 0.1
29/10/2015
5.41
 117,680 5.41 5.53 5.41 0 0 0
28/10/2015
5.41
 111,590 5.53 5.53 5.41 0 0 0
27/10/2015
5.53
 57,320 5.47 5.53 5.41 0 0 0
26/10/2015
5.47
 218,120 5.47 5.53 5.35 0 0 0
23/10/2015
5.47
 1,224,860 5.53 5.60 5.47 0 0 0
22/10/2015
5.53
 536,600 5.60 5.60 5.47 0 0 0
21/10/2015
5.60
 327,220 5.60 5.66 5.53 0 0 0
20/10/2015
5.60
 786,680 5.47 5.78 5.53 150,000 30,300 1.1
19/10/2015
5.47
 189,830 5.60 5.60 5.47 0 0 0
16/10/2015
5.60
 613,970 5.53 5.60 5.47 121,910 0 1.1
15/10/2015
5.53
 231,380 5.66 5.66 5.53 0 0 0
14/10/2015
5.66
 151,630 5.53 5.66 5.53 70,000 0 0.6
13/10/2015
5.53
 143,010 5.66 5.66 5.53 0 0 0
12/10/2015
5.66
 206,880 5.60 5.66 5.60 100,000 0 0.9
09/10/2015
5.60
 91,680 5.66 5.66 5.60 0 0 0
08/10/2015
5.66
 181,740 5.60 5.72 5.60 50,000 0 0.5
07/10/2015
5.60
 115,400 5.66 5.66 5.60 5,000 0 0.0
06/10/2015
5.66
 284,330 5.66 5.72 5.60 50,000 0 0.5
05/10/2015
5.66
 74,720 5.66 5.66 5.60 51,980 0 0.5
02/10/2015
5.66
 77,010 5.53 5.66 5.47 59,440 0 0.5
01/10/2015
5.53
 77,560 5.53 5.53 5.47 0 15,000 -0.1
30/09/2015
5.53
 73,360 5.60 5.66 5.53 0 0 0
29/09/2015
5.60
 222,620 5.66 5.66 5.53 0 0 0
28/09/2015
5.66
 425,010 5.72 5.78 5.66 200,000 0 1.8
25/09/2015
5.72
 280,330 5.66 5.72 5.66 180,000 0 1.6
24/09/2015
5.66
 226,800 5.66 5.78 5.66 20,000 0 0.2
23/09/2015
5.66
 826,270 5.60 5.78 5.60 282,000 0 2.6
22/09/2015
5.60
 631,260 5.60 5.72 5.53 200,000 25,970 1.6
21/09/2015
5.60
 604,640 5.41 5.60 5.41 152,010 64,030 0.8
18/09/2015
5.41
 666,200 5.35 5.47 5.35 216,350 0 1.9
17/09/2015
5.35
 200,510 5.28 5.35 5.22 76,080 0 0.7
16/09/2015
5.28
 22,000 5.35 5.35 5.28 0 0 0
15/09/2015
5.35
 372,740 5.41 5.41 5.28 30,000 0 0.3
14/09/2015
5.41
 147,070 5.35 5.41 5.35 5,000 0 0.0
11/09/2015
5.35
 182,700 5.41 5.47 5.35 0 0 0
10/09/2015
5.41
 167,130 5.41 5.47 5.41 0 0 0
09/09/2015
5.41
 132,750 5.47 5.47 5.41 8,000 18,000 -0.1
08/09/2015
5.47
 105,460 5.41 5.47 5.35 10,000 12,000 -0.0
07/09/2015
5.41
 65,600 5.47 5.53 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |