CTCP Đầu tư và Kinh doanh Nhà (itc)

11.50
0.10
(0.88%)
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
(2024-08-20) 		0.05 0.44% 7,857,800 -1,300 -0.0
11.20
11.65
11.40
2 tháng
(2024-07-22) 		0.30 2.70% 20,165,900 -1,300 -0.0
10.35
12.20
11.40
3 tháng
(2024-06-21) 		0 0% 41,289,900 -1,300 -0.0
10.35
12.50
11.40
6 tháng
(2024-03-25) 		-0.20 -1.72% 78,749,500 -1,300 -0.0
9.55
12.60
11.40
12 tháng
(2023-09-25) 		0.65 6.05% 139,608,000 -1,400 -0.0
8.31
12.60
11.40
24 tháng
(2022-09-30) 		-0.45 -3.80% 309,347,300 -26,295 -0.5
5.54
14.55
11.40
36 tháng
(2021-10-05) 		-1.41 -11.01% 582,502,100 -187,817 -4.5
5.54
24.36
11.40
60 tháng
(2019-10-16) 		0.47 4.30% 605,380,800 -155,307 -4.1
5.54
24.36
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
4.85
 68,970 4.85 4.85 4.73 0 0 0
02/07/2013
4.85
 86,620 4.79 4.85 4.73 0 0 0
01/07/2013
4.79
 116,370 4.73 4.79 4.66 0 100 -0.0
28/06/2013
4.73
 260,020 4.79 4.85 4.73 10,000 0 0.1
27/06/2013
4.79
 209,030 4.79 4.85 4.73 0 0 0
26/06/2013
4.79
 233,700 4.73 4.85 4.60 0 0 0
25/06/2013
4.73
 666,820 4.91 4.91 4.60 45,000 0 0.3
24/06/2013
4.91
 168,900 4.91 5.04 4.91 0 0 0
21/06/2013
4.91
 403,530 4.97 5.04 4.91 0 0 0
20/06/2013
4.97
 297,960 5.16 5.16 4.97 0 0 0
19/06/2013
5.16
 325,850 5.04 5.16 4.97 300 0 0.0
18/06/2013
5.04
 639,860 5.22 5.22 4.97 0 0 0
17/06/2013
5.22
 666,860 5.35 5.35 5.10 12,590 0 0.1
14/06/2013
5.35
 678,500 5.35 5.47 5.35 0 0 0
13/06/2013
5.35
 263,590 5.35 5.41 5.28 0 0 0
12/06/2013
5.35
 790,090 5.22 5.47 5.22 0 0 0
11/06/2013
5.22
 294,050 5.22 5.28 5.16 0 0 0
10/06/2013
5.22
 545,140 5.35 5.47 5.22 0 0 0
07/06/2013
5.35
 460,200 5.35 5.47 5.28 0 0 0
06/06/2013
5.35
 551,550 5.35 5.35 5.22 0 0 0
05/06/2013
5.35
 493,080 5.28 5.35 5.22 0 0 0
04/06/2013
5.28
 549,710 5.53 5.53 5.28 0 500 -0.0
03/06/2013
5.53
 397,770 5.47 5.66 5.41 0 0 0
31/05/2013
5.47
 1,224,200 5.41 5.72 5.47 0 5,000 -0.0
30/05/2013
5.41
 573,960 5.35 5.41 5.22 0 190,000 -1.6
29/05/2013
5.35
 759,730 5.41 5.60 5.28 0 0 0
28/05/2013
5.41
 918,050 5.28 5.47 5.22 0 0 0
27/05/2013
5.28
 934,320 5.16 5.41 5.28 20,000 0 0.2
24/05/2013
5.16
 628,040 5.10 5.22 5.10 0 0 0
23/05/2013
5.10
 668,300 5.10 5.28 5.04 0 0 0
22/05/2013
5.10
 978,950 5.04 5.28 5.10 0 0 0
21/05/2013
5.04
 1,201,440 4.91 5.16 4.97 0 0 0
20/05/2013
4.91
 147,630 4.79 4.97 4.79 0 0 0
17/05/2013
4.79
 260,770 4.85 4.91 4.79 0 0 0
16/05/2013
4.85
 270,610 4.91 5.04 4.85 0 0 0
15/05/2013
4.91
 370,660 4.79 5.04 4.79 0 0 0
14/05/2013
4.79
 476,540 5.04 5.04 4.73 0 0 0
13/05/2013
5.04
 616,880 4.91 5.10 4.97 10,000 0 0.1
10/05/2013
4.91
 248,490 4.97 5.04 4.85 25,000 0 0.2
09/05/2013
4.97
 750,590 4.66 4.97 4.73 0 30,000 -0.2
08/05/2013
4.66
 259,690 4.85 4.91 4.66 970 0 0.0
07/05/2013
4.85
 502,660 4.91 5.04 4.79 0 0 0
06/05/2013
4.91
 630,950 4.60 4.91 4.73 0 10,000 -0.1
03/05/2013
4.60
 358,460 4.41 4.60 4.41 0 0 0
02/05/2013
4.41
 64,070 4.48 4.54 4.41 0 0 0
26/04/2013
4.48
 239,880 4.54 4.60 4.48 0 0 0
25/04/2013
4.54
 422,830 4.48 4.66 4.54 0 0 0
24/04/2013
4.48
 197,260 4.54 4.54 4.41 20,000 0 0.1
23/04/2013
4.54
 302,840 4.48 4.60 4.41 20,000 176,200 -1.1
22/04/2013
4.48
 362,390 4.73 4.73 4.48 0 0 0
18/04/2013
4.73
 487,250 4.91 4.91 4.66 0 35,000 -0.3
17/04/2013
4.91
 152,700 4.91 5.04 4.85 0 0 0
16/04/2013
4.91
 281,650 4.91 4.91 4.73 0 0 0
15/04/2013
4.91
 509,470 5.16 5.16 4.91 0 0 0
12/04/2013
5.16
 506,860 5.22 5.28 4.97 0 0 0
11/04/2013
5.22
 269,960 5.22 5.35 5.22 0 0 0
10/04/2013
5.22
 878,690 5.22 5.53 5.22 0 0 0
09/04/2013
5.22
 306,020 5.16 5.41 5.22 0 0 0
08/04/2013
5.16
 154,850 5.28 5.28 5.16 2,300 0 0.0
05/04/2013
5.28
 199,030 5.22 5.28 5.16 0 0 0
04/04/2013
5.22
 373,300 5.28 5.35 5.22 0 0 0
03/04/2013
5.28
 461,580 5.35 5.41 5.28 0 2,800 -0.0
02/04/2013
5.35
 665,810 5.28 5.47 5.22 0 3,000 -0.0
01/04/2013
5.28
 393,610 5.22 5.41 5.10 0 0 0
29/03/2013
5.22
 413,660 5.10 5.28 4.91 0 0 0
28/03/2013
5.10
 140,220 5.22 5.28 5.10 0 0 0
27/03/2013
5.22
 254,970 5.28 5.28 5.16 0 4,000 -0.0
26/03/2013
5.28
 211,810 5.35 5.41 5.28 0 0 0
25/03/2013
5.35
 356,070 5.35 5.41 5.16 0 0 0
22/03/2013
5.35
 257,330 5.53 5.60 5.28 0 0 0
21/03/2013
5.53
 485,780 5.60 5.72 5.53 0 0 0
20/03/2013
5.60
 278,230 5.53 5.72 5.53 0 0 0
19/03/2013
5.53
 287,740 5.66 5.66 5.47 100 0 0.0
18/03/2013
5.66
 319,200 5.72 5.78 5.60 0 0 0
15/03/2013
5.72
 565,570 5.66 5.84 5.66 90,000 0 0.8
14/03/2013
5.66
 707,330 5.53 5.84 5.47 0 3,250 -0.0
13/03/2013
5.53
 480,820 5.60 5.78 5.47 176,200 1,000 1.6
12/03/2013
5.60
 1,039,790 5.47 5.78 5.41 50,000 0 0.5
11/03/2013
5.47
 807,630 5.16 5.47 5.16 0 0 0
08/03/2013
5.16
 302,960 5.04 5.28 5.10 0 0 0
07/03/2013
5.04
 349,020 5.22 5.28 4.97 1,000 0 0.0
06/03/2013
5.22
 345,180 5.10 5.28 5.10 0 0 0
05/03/2013
5.10
 766,300 5.41 5.41 5.04 120 0 0.0
04/03/2013
5.41
 1,811,930 5.78 5.78 5.41 1,100 22,400 -0.2
01/03/2013
5.78
 513,320 5.78 5.84 5.66 0 0 0
28/02/2013
5.78
 871,300 5.78 5.97 5.78 0 1,800 -0.0
27/02/2013
5.78
 1,346,200 5.84 5.91 5.53 0 190,780 -1.7
26/02/2013
5.84
 1,442,770 6.28 6.28 5.84 0 5,000 -0.0
25/02/2013
6.28
 1,223,530 5.91 6.28 5.91 1,800 0 0.0
22/02/2013
5.91
 1,844,450 6.03 6.34 5.66 100 100,000 -0.9
21/02/2013
6.03
 2,645,340 6.47 6.84 6.03 5,400 0 0.1
20/02/2013
6.47
 1,307,600 6.59 6.65 6.28 0 10,000 -0.1
19/02/2013
6.59
 2,343,530 6.34 6.78 6.34 0 0 0
18/02/2013
6.34
 2,189,250 5.97 6.34 6.15 10,000 0 0.1
08/02/2013
5.97
 1,462,510 5.60 5.97 5.84 0 10,000 -0.1
07/02/2013
5.60
 1,313,690 5.28 5.60 5.60 0 0 0
06/02/2013
5.28
 356,110 4.97 5.28 5.16 0 0 0
05/02/2013
4.97
 258,670 5.04 5.10 4.97 0 0 0
04/02/2013
5.04
 364,130 5.10 5.16 5.04 0 0 0
01/02/2013
5.10
 308,550 5.10 5.10 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |