CTCP Đầu tư và Kinh doanh Nhà (itc)

11.20
-0.20
(-1.75%)
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% 7,119,700 -1,300 -0.0
11.15
11.65
11.20
2 tháng
(2024-07-18) 		0 0% 20,371,000 -1,300 -0.0
10.35
12.20
11.20
3 tháng
(2024-06-18) 		0.55 5.07% 41,836,300 -1,300 -0.0
10.35
12.50
11.20
6 tháng
(2024-03-20) 		-0.10 -0.87% 80,484,600 -1,300 -0.0
9.55
12.60
11.20
12 tháng
(2023-09-22) 		-0.15 -1.30% 139,268,800 -1,400 -0.0
8.31
12.60
11.20
24 tháng
(2022-09-27) 		-1.01 -8.13% 313,420,900 -26,625 -0.9
5.54
14.55
11.20
36 tháng
(2021-10-04) 		-1.16 -9.25% 581,807,800 -193,817 -4.5
5.54
24.36
11.20
60 tháng
(2019-10-14) 		0.44 3.97% 604,401,850 -155,307 -4.1
5.54
24.36
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.20
 196,900 11.30 11.40 11.15 0 0 0
13/09/2024
11.40
 192,700 11.40 11.40 11.25 0 0 0
12/09/2024
11.40
 221,500 11.50 11.50 11.20 0 0 0
11/09/2024
11.50
 459,700 11.45 11.50 11.20 0 0 0
10/09/2024
11.40
 332,600 11.60 11.60 11.30 0 0 0
09/09/2024
11.45
 182,100 11.50 11.70 11.35 0 300 -0.0
06/09/2024
11.50
 258,200 11.50 11.55 11.35 0 0 0
05/09/2024
11.45
 398,400 11.50 11.70 11.40 0 400 -0.0
04/09/2024
11.50
 225,500 11.40 11.65 11.20 0 0 0
30/08/2024
11.45
 164,400 11.40 11.45 11.20 0 0 0
29/08/2024
11.45
 234,900 11.60 11.60 11.30 0 0 0
28/08/2024
11.50
 315,600 11.75 11.75 11.40 0 400 -0.0
27/08/2024
11.65
 653,900 11.50 11.85 11.45 0 0 0
26/08/2024
11.45
 1,012,300 11.70 11.85 11.45 0 0 0
23/08/2024
11.50
 852,000 11.25 11.55 11.20 0 100 -0.0
22/08/2024
11.25
 515,200 11.25 11.35 11.05 0 0 0
21/08/2024
11.25
 231,000 11.35 11.40 11.10 0 100 -0.0
20/08/2024
11.35
 614,200 11.10 11.60 11.05 0 0 0
19/08/2024
11.15
 255,500 11.40 11.40 11.15 0 0 0
16/08/2024
11.25
 625,900 10.65 11.25 10.65 0 0 0
15/08/2024
10.55
 208,600 10.80 10.80 10.30 0 0 0
14/08/2024
10.80
 207,000 10.80 11.05 10.75 0 0 0
13/08/2024
10.75
 275,800 10.60 10.95 10.55 0 0 0
12/08/2024
10.60
 245,400 10.65 10.70 10.55 0 0 0
09/08/2024
10.70
 203,600 10.65 10.75 10.50 0 0 0
08/08/2024
10.50
 293,800 10.60 10.75 10.40 0 0 0
07/08/2024
10.60
 401,800 10.60 10.70 10.40 0 0 0
06/08/2024
10.60
 386,900 10.45 10.60 10.15 0 0 0
05/08/2024
10.35
 1,252,900 11 11.05 10.35 0 0 0
02/08/2024
11.10
 516,100 11.05 11.15 10.80 0 0 0
01/08/2024
11.05
 971,200 11.70 11.70 10.90 0 0 0
31/07/2024
11.60
 554,000 11.70 11.90 11.55 0 0 0
30/07/2024
11.65
 1,141,000 12.20 12.25 11.55 0 0 0
29/07/2024
12.20
 560,100 12.50 12.50 12.05 0 0 0
26/07/2024
12.20
 1,144,500 11.80 12.25 11.75 0 0 0
25/07/2024
11.80
 527,700 11.80 11.90 11.60 0 0 0
24/07/2024
11.85
 815,900 11.15 11.90 11.05 0 0 0
23/07/2024
11.15
 523,600 11.15 11.40 11.10 0 0 0
22/07/2024
11.10
 1,196,800 11 11.55 10.95 0 0 0
19/07/2024
11.05
 494,800 11.40 11.40 11.05 0 0 0
18/07/2024
11.40
 703,900 11.25 11.40 11 0 0 0
17/07/2024
11.40
 1,392,400 12 12.10 11.15 0 0 0
16/07/2024
11.95
 697,300 12 12.35 11.90 0 0 0
15/07/2024
12
 487,500 12.10 12.10 11.85 0 0 0
12/07/2024
12.10
 683,700 12.20 12.30 11.95 0 0 0
11/07/2024
12.15
 694,600 12.60 12.80 12.10 0 0 0
10/07/2024
12.50
 1,185,500 12 12.50 11.85 0 0 0
09/07/2024
11.95
 732,100 11.85 12.05 11.75 0 0 0
08/07/2024
11.85
 1,190,000 12.05 12.15 11.70 0 0 0
05/07/2024
12.10
 525,000 11.90 12.15 11.85 0 0 0
04/07/2024
11.90
 777,500 12.10 12.20 11.80 0 0 0
03/07/2024
12.05
 475,600 12.35 12.35 12.05 0 0 0
02/07/2024
12.25
 956,700 12 12.25 11.80 0 0 0
01/07/2024
12
 706,500 11.50 12 11.45 0 0 0
28/06/2024
11.45
 854,300 11.70 12 11.30 0 0 0
27/06/2024
11.65
 1,128,400 11.95 12 11.50 0 0 0
26/06/2024
12
 1,011,900 11.95 12.30 11.75 0 0 0
25/06/2024
11.85
 621,400 12.15 12.60 11.60 0 0 0
24/06/2024
12.15
 4,644,300 11.45 12.15 11.45 0 0 0
21/06/2024
11.40
 1,160,600 11.40 11.75 11.40 0 0 0
20/06/2024
11.35
 850,200 10.95 11.40 10.85 0 0 0
19/06/2024
10.90
 380,600 10.95 10.95 10.75 0 0 0
18/06/2024
10.85
 309,200 10.80 11.10 10.80 0 0 0
17/06/2024
10.75
 530,400 11.10 11.20 10.75 0 0 0
14/06/2024
11.10
 781,300 11.60 11.60 11.10 0 0 0
13/06/2024
11.55
 1,025,800 11.40 11.75 11.35 0 0 0
12/06/2024
11.30
 512,700 11.25 11.45 11.15 0 0 0
11/06/2024
11.15
 607,300 11.35 11.45 11.05 0 0 0
10/06/2024
11.20
 755,100 11.30 11.40 11.10 0 0 0
07/06/2024
11.25
 763,700 11.40 11.45 11.15 0 0 0
06/06/2024
11.40
 824,300 11.35 11.60 11.05 0 0 0
05/06/2024
11.35
 889,200 11.60 11.70 11.30 0 0 0
04/06/2024
11.30
 1,365,100 10.60 11.30 10.60 0 0 0
03/06/2024
10.60
 535,200 10.45 10.70 10.40 0 0 0
31/05/2024
10.35
 195,000 10.35 10.45 10.25 0 0 0
30/05/2024
10.35
 505,200 10.40 10.50 10.10 0 0 0
29/05/2024
10.50
 362,000 10.60 10.70 10.40 0 0 0
28/05/2024
10.55
 401,500 10.45 10.60 10.40 0 0 0
27/05/2024
10.35
 276,700 10.55 10.55 10.30 0 0 0
24/05/2024
10.40
 702,800 10.60 10.80 10.25 0 0 0
23/05/2024
10.85
 321,100 10.70 10.85 10.60 0 0 0
22/05/2024
10.80
 511,900 10.85 10.95 10.70 0 0 0
21/05/2024
10.70
 223,400 10.60 10.70 10.50 0 0 0
20/05/2024
10.70
 658,900 10.55 10.80 10.50 0 0 0
17/05/2024
10.45
 247,800 10.60 10.60 10.30 0 0 0
16/05/2024
10.45
 264,500 10.45 10.60 10.45 0 0 0
15/05/2024
10.45
 369,200 10.20 10.55 10.20 0 0 0
14/05/2024
10.20
 143,200 10.25 10.35 10.10 0 0 0
13/05/2024
10.20
 206,000 10.15 10.30 10.05 0 0 0
10/05/2024
10.05
 240,600 10.20 10.30 10.05 0 0 0
09/05/2024
10.20
 269,700 10.45 10.45 10.20 0 0 0
08/05/2024
10.40
 333,700 10.20 10.45 10.15 0 0 0
07/05/2024
10.30
 267,200 10.35 10.45 10.15 0 0 0
06/05/2024
10.30
 317,800 10.10 10.35 10 0 0 0
03/05/2024
10
 295,400 9.94 10.10 9.94 0 0 0
02/05/2024
9.93
 182,100 10 10 9.85 0 0 0
26/04/2024
9.85
 331,300 9.70 9.98 9.70 0 0 0
25/04/2024
9.95
 182,500 10 10 9.85 0 0 0
24/04/2024
10.10
 462,000 9.87 10.30 9.64 0 0 0
23/04/2024
9.72
 269,600 9.91 9.92 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |