CTCP Đầu tư và Kinh doanh Nhà (itc)

11.40
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
(2024-08-19) 		0.25 2.24% 7,862,800 -1,300 -0.0
11.15
11.65
11.40
2 tháng
(2024-07-22) 		0.30 2.70% 19,915,400 -1,300 -0.0
10.35
12.20
11.40
3 tháng
(2024-06-20) 		0.05 0.44% 41,889,600 -1,300 -0.0
10.35
12.50
11.40
6 tháng
(2024-03-22) 		-0.20 -1.72% 79,502,600 -1,300 -0.0
9.55
12.60
11.40
12 tháng
(2023-09-25) 		0.65 6.05% 139,357,500 -1,400 -0.0
8.31
12.60
11.40
24 tháng
(2022-09-29) 		-0.60 -5% 310,232,700 -26,625 -0.5
5.54
14.55
11.40
36 tháng
(2021-10-04) 		-1.16 -9.25% 582,550,900 -193,817 -4.5
5.54
24.36
11.40
60 tháng
(2019-10-15) 		0.50 4.63% 605,135,940 -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)
09/09/2010
15.02
 1,208,840 14.74 15.37 14.79 29,290 0 0.8
08/09/2010
14.74
 1,455,630 14.79 14.91 14.22 49,340 0 1.3
07/09/2010
14.79
 1,916,510 14.68 15.37 14.34 14,690 200 0.4
06/09/2010
14.68
 1,215,360 13.99 14.68 14.57 13,310 0 0.3
01/09/2010
13.99
 2,017,820 13.36 13.99 13.36 15,960 10,500 0.1
31/08/2010: Cổ tức tiền mặt tỉ lệ: 3%
31/08/2010
13.36
 1,124,510 12.73 13.36 12.90 20,890 0 0.5
30/08/2010
12.73
 749,240 12.16 12.73 12.50 0 1,800 -0.0
27/08/2010
12.16
 641,560 12.28 12.50 11.77 400 0 0.0
26/08/2010
12.28
 799,030 12.39 12.50 11.94 8,970 66,010 -1.3
25/08/2010
12.39
 784,990 13.01 13.01 12.39 16,950 900 0.4
24/08/2010
13.01
 886,140 13.69 13.69 13.01 0 10,000 -0.2
23/08/2010
13.69
 361,420 14.26 14.26 13.69 200 70,580 -1.7
20/08/2010
14.26
 686,170 14.03 14.26 13.52 31,950 167,160 -3.3
19/08/2010
14.03
 320,210 14.20 14.26 13.86 3,870 0 0.1
18/08/2010
14.20
 700,760 14.77 14.77 14.14 0 0 0
17/08/2010
14.77
 455,900 15.16 15.16 14.60 19,580 8,360 0.3
16/08/2010
15.16
 909,150 14.48 15.16 14.54 0 40 -0.0
13/08/2010
14.48
 1,092,160 14.65 14.77 13.97 16,000 0 0.4
12/08/2010
14.65
 937,050 15.39 15.39 14.65 10,000 14,650 -0.1
11/08/2010
15.39
 471,920 15.28 15.50 14.94 0 0 0
10/08/2010
15.28
 894,190 15.67 15.67 14.94 0 7,000 -0.2
09/08/2010
15.67
 861,590 16.29 16.29 15.56 10,040 0 0.3
06/08/2010
16.29
 413,120 16.41 16.41 16.24 2,440 0 0.1
05/08/2010
16.41
 461,590 16.46 16.69 16.29 61,260 0 1.8
04/08/2010
16.46
 668,090 16.63 16.69 16.29 33,980 10 1.0
03/08/2010
16.63
 1,156,410 16.46 17.09 16.58 18,500 0 0.5
02/08/2010
16.46
 375,340 16.97 16.97 16.46 5,000 200 0.1
30/07/2010
16.97
 973,670 16.18 16.97 16.24 0 200 -0.0
29/07/2010
16.18
 725,880 16.01 16.24 15.84 20,000 9,200 0.3
28/07/2010
16.01
 849,130 16.58 16.58 16.01 0 143,000 -4.1
27/07/2010
16.58
 885,310 16.63 16.86 16.52 50,200 9,270 1.2
26/07/2010
16.63
 852,550 17.14 17.14 16.63 51,200 32,010 0.6
23/07/2010
17.14
 179,680 17.26 17.31 16.97 3,000 0 0.1
22/07/2010
17.26
 349,680 17.54 17.65 16.69 5,000 3,490 0.0
21/07/2010
17.54
 159,830 17.71 17.71 17.54 0 0 0
20/07/2010
17.71
 258,690 17.99 18.05 17.71 0 10,570 -0.3
19/07/2010
17.99
 197,590 17.99 18.05 17.94 14,970 0 0.5
16/07/2010
17.99
 213,540 18.05 18.39 17.88 15,020 0 0.5
15/07/2010
18.05
 116,940 18.39 18.39 18.05 0 0 0
14/07/2010
18.39
 270,930 18.90 18.90 18.27 400 0 0.0
13/07/2010
18.90
 417,760 18.05 18.90 18.16 14,140 20,000 -0.1
12/07/2010
18.05
 221,890 17.60 18.11 17.60 0 4,990 -0.2
09/07/2010
17.60
 161,980 17.65 17.94 17.60 0 0 0
08/07/2010
17.65
 127,140 17.60 17.99 17.60 0 0 0
07/07/2010
17.60
 275,470 17.94 18.33 17.60 1,500 3,400 -0.1
06/07/2010
17.94
 365,330 18.39 18.44 17.82 100 0 0.0
05/07/2010
18.39
 377,960 18.61 18.67 18.39 39,610 0 1.3
02/07/2010
18.61
 331,860 18.95 18.95 18.44 0 5,440 -0.2
01/07/2010
18.95
 374,450 19.80 19.80 18.90 10 0 0.0
30/06/2010
19.80
 842,240 19.58 20.37 19.24 17,860 0 0.6
29/06/2010
19.58
 1,043,010 18.67 19.58 18.95 0 300 -0.0
28/06/2010
18.67
 903,490 17.82 18.67 17.26 1,000 0 0.0
25/06/2010
17.82
 257,040 18.11 18.11 17.82 0 16,700 -0.5
24/06/2010
18.11
 119,060 18.27 18.33 18.11 5,000 8,490 -0.1
23/06/2010
18.27
 158,790 18.39 18.44 18.27 6,100 0 0.2
22/06/2010
18.39
 199,070 18.67 18.67 18.39 19,810 0 0.6
21/06/2010
18.67
 200,830 18.67 18.73 18.61 10,000 3,290 0.2
18/06/2010
18.67
 139,450 18.67 18.84 18.61 9,140 0 0.3
17/06/2010
18.67
 155,280 18.90 18.90 18.67 12,140 0 0.4
16/06/2010
18.90
 310,510 18.67 18.95 18.67 3,000 0 0.1
15/06/2010
18.67
 202,840 18.78 18.78 18.44 22,590 0 0.7
14/06/2010
18.78
 145,170 18.78 18.95 18.78 4,400 0 0.1
11/06/2010
18.78
 176,330 18.61 18.90 18.67 0 1,000 -0.0
10/06/2010
18.61
 135,330 18.50 18.67 18.39 0 360 -0.0
09/06/2010
18.50
 268,880 18.50 19.07 18.50 7,700 21,970 -0.5
08/06/2010
18.50
 208,060 18.67 18.78 18.44 600 19,760 -0.6
07/06/2010
18.67
 560,370 19.58 19.58 18.61 500 91,810 -3.0
04/06/2010
19.58
 250,180 19.80 20.09 19.58 0 17,820 -0.6
03/06/2010
19.80
 161,440 19.86 20.31 19.80 0 5,800 -0.2
02/06/2010
19.86
 109,380 20.09 20.09 19.63 0 14,090 -0.5
01/06/2010
20.09
 211,010 20.37 20.37 19.58 0 45,500 -1.6
31/05/2010
20.37
 370,140 20.20 20.88 20.09 0 10,000 -0.4
28/05/2010
20.20
 662,020 19.24 20.20 19.75 0 21,000 -0.7
27/05/2010
19.24
 190,820 19.35 19.35 18.90 40 100 -0.0
26/05/2010
19.35
 240,440 18.95 19.35 18.95 19,860 0 0.7
25/05/2010
18.95
 210,870 19.24 19.41 18.95 37,380 30,000 0.3
24/05/2010
19.24
 145,320 19.46 19.75 19.12 700 0 0.0
21/05/2010
19.46
 511,520 20.48 20.48 19.46 9,480 2,000 0.3
20/05/2010
20.48
 216,430 20.14 20.48 19.35 1,000 0 0.0
19/05/2010
20.14
 275,850 20.99 20.99 20.14 0 34,520 -1.2
18/05/2010
20.99
 252,300 20.71 21.10 20.71 800 0 0.0
17/05/2010
20.71
 395,380 21.05 21.16 20.71 800 0 0.0
14/05/2010
21.05
 310,960 21.05 21.33 21.05 2,000 0 0.1
13/05/2010
21.05
 316,270 21.22 21.78 20.93 27,090 0 1.0
12/05/2010
21.22
 547,230 22.07 22.07 21.22 79,360 0 3.0
11/05/2010
22.07
 422,620 22.07 22.52 22.01 0 0 0
10/05/2010
22.07
 442,200 22.63 22.63 21.95 3,620 400 0.1
07/05/2010
22.63
 716,500 22.91 23.08 22.35 129,260 2,800 5.1
06/05/2010
22.91
 411,660 23.08 23.20 22.91 0 3,110 -0.1
05/05/2010
23.08
 743,620 23.37 23.48 22.91 16,000 53,500 -1.5
04/05/2010
23.37
 839,380 23.71 23.93 23.31 4,390 91,000 -3.6
29/04/2010
23.71
 2,518,670 22.86 23.99 23.48 500 480,860 -20.3
28/04/2010
22.86
 231,880 21.78 22.86 22.86 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
21.78
 7,460 20.37 21.78 21.78 0 0 0
26/04/2010
20.37
 680,860 20.48 20.48 20.37 17,630 4,000 1.2
22/04/2010
20.48
 913,680 20.37 20.95 20.48 26,440 19,290 0.6
21/04/2010
20.37
 489,070 20.60 20.72 20.37 2,660 0 0.2
20/04/2010
20.60
 378,020 21.18 21.18 20.60 3,300 22,780 -1.8
19/04/2010
21.18
 623,630 21.06 21.41 21.06 2,800 2,860 -0.0
16/04/2010
21.06
 586,820 20.83 21.64 21.06 550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |