CTCP Đầu tư và Kinh doanh Nhà (itc)

10.45
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
(2024-04-16) 		0.30 2.96% 6,527,400 0 0
9.55
10.45
10.45
2 tháng
(2024-03-18) 		-1.35 -11.44% 29,372,600 0 0
9.55
12.60
10.45
3 tháng
(2024-02-16) 		-1 -8.73% 42,972,900 0 0
9.55
12.60
10.45
6 tháng
(2023-11-20) 		-0.35 -3.24% 71,205,400 -100 -0.0
9.55
12.60
10.45
12 tháng
(2023-05-22) 		-0.75 -6.70% 170,362,500 -6,600 -0.1
8.31
14.55
10.45
24 tháng
(2022-05-27) 		-0.78 -6.92% 306,458,600 -38,117 -1.7
5.54
14.82
10.45
36 tháng
(2021-06-01) 		-1.95 -15.70% 540,196,200 -140,717 -3.9
5.54
24.36
10.45
60 tháng
(2019-06-12) 		2.04 24.21% 556,173,560 -2,190,827 -36.3
5.54
24.36
10.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.45
0
 247,800 10.60 10.60 10.30 0 0 0
#2 16/05/2024
10.45
0
 264,500 10.45 10.60 10.45 0 0 0
#3 15/05/2024
10.45
0.25
 369,200 10.20 10.55 10.20 0 0 0
#4 14/05/2024
10.20
0
 143,200 10.25 10.35 10.10 0 0 0
#5 13/05/2024
10.20
0.15
 206,000 10.15 10.30 10.05 0 0 0
#6 10/05/2024
10.05
-0.15
 240,600 10.20 10.30 10.05 0 0 0
#7 09/05/2024
10.20
-0.20
 269,700 10.45 10.45 10.20 0 0 0
#8 08/05/2024
10.40
0.10
 333,700 10.20 10.45 10.15 0 0 0
#9 07/05/2024
10.30
0
 267,200 10.35 10.45 10.15 0 0 0
#10 06/05/2024
10.30
0.30
 317,800 10.10 10.35 10 0 0 0
#11 03/05/2024
10
0.07
 295,400 9.94 10.10 9.94 0 0 0
#12 02/05/2024
9.93
0.08
 182,100 10 10 9.85 0 0 0
#13 26/04/2024
9.85
-0.10
 331,300 9.70 9.98 9.70 0 0 0
#14 25/04/2024
9.95
-0.15
 182,500 10 10 9.85 0 0 0
#15 24/04/2024
10.10
0.38
 462,000 9.87 10.30 9.64 0 0 0
#16 23/04/2024
9.72
-0.19
 269,600 9.91 9.92 9.68 0 0 0
#17 22/04/2024
9.91
0.36
 248,200 9.75 10 9.60 0 0 0
#18 19/04/2024
9.55
-0.50
 560,100 10 10.05 9.55 0 0 0
#19 17/04/2024
10.05
-0.10
 499,600 10.30 10.30 10.05 0 0 0
#20 16/04/2024
10.15
-0.55
 1,084,700 10.70 10.70 10.05 0 0 0
#21 15/04/2024
10.70
-0.80
 1,306,600 11.50 11.50 10.70 0 0 0
#22 12/04/2024
11.50
0.20
 507,200 11.45 11.55 11.35 0 0 0
#23 11/04/2024
11.30
0
 480,900 11.20 11.40 11.15 0 0 0
#24 10/04/2024
11.30
-0.10
 566,500 11.50 11.60 11.30 0 0 0
#25 09/04/2024
11.40
0
 703,100 11.40 11.50 11.20 0 0 0
#26 08/04/2024
11.40
-0.25
 851,200 11.65 11.70 11.40 0 0 0
#27 05/04/2024
11.65
-0.20
 1,044,300 11.65 11.90 11.55 0 0 0
#28 04/04/2024
11.85
-0.35
 1,375,300 12.15 12.20 11.65 0 0 0
#29 03/04/2024
12.20
-0.30
 1,148,300 12.60 12.60 12.20 0 0 0
#30 02/04/2024
12.50
-0.10
 910,900 12.65 12.65 12.30 0 0 0
#31 01/04/2024
12.60
0.25
 1,419,900 12.40 12.80 12.25 0 0 0
#32 29/03/2024
12.35
-0.15
 780,200 12.40 12.70 12.30 0 0 0
#33 28/03/2024
12.50
-0.05
 954,800 12.70 12.80 12.35 0 0 0
#34 27/03/2024
12.55
0.15
 1,177,400 12.65 12.70 12.40 0 0 0
#35 26/03/2024
12.40
0.80
 2,036,700 11.55 12.40 11.50 0 0 0
#36 25/03/2024
11.60
0
 1,132,500 11.60 12 11.55 0 0 0
#37 22/03/2024
11.60
-0.20
 1,003,600 11.80 11.95 11.60 0 0 0
#38 21/03/2024
11.80
0.30
 1,034,600 11.50 11.95 11.55 0 0 0
#39 20/03/2024
11.50
-0.10
 690,500 11.60 11.70 11.40 0 0 0
#40 19/03/2024
11.60
-0.20
 472,800 11.80 12 11.60 0 0 0
#41 18/03/2024
11.80
0.55
 3,247,900 11.25 12 11.20 0 0 0
#42 15/03/2024
11.25
0.15
 796,400 11.10 11.45 11 0 0 0
#43 14/03/2024
11.10
-0.05
 800,400 11.15 11.30 11.05 0 0 0
#44 13/03/2024
11.15
0.30
 633,000 10.85 11.20 10.80 0 0 0
#45 12/03/2024
10.85
0
 524,900 10.85 11 10.80 0 0 0
#46 11/03/2024
10.85
-0.15
 837,000 11 11.15 10.85 0 0 0
#47 08/03/2024
11
-0.35
 790,300 11.35 11.45 11 0 0 0
#48 07/03/2024
11.35
0.10
 586,200 11.25 11.40 11.10 0 0 0
#49 06/03/2024
11.25
-0.25
 498,000 11.50 11.60 11.15 0 0 0
#50 05/03/2024
11.50
-0.15
 530,100 11.65 11.65 11.40 0 0 0
#51 04/03/2024
11.65
0.35
 2,147,600 11.30 12 11.45 0 0 0
#52 01/03/2024
11.30
0.30
 432,400 11 11.30 10.95 0 0 0
#53 29/02/2024
11
0.10
 366,900 10.90 11.10 10.95 0 0 0
#54 28/02/2024
10.90
-0.25
 339,400 11.15 11.25 10.90 0 0 0
#55 27/02/2024
11.15
0.25
 349,900 10.90 11.20 10.90 0 0 0
#56 26/02/2024
10.90
0.05
 237,200 10.85 11 10.80 0 0 0
#57 23/02/2024
10.85
-0.50
 965,600 11.35 11.35 10.85 0 0 0
#58 22/02/2024
11.35
0.05
 612,600 11.30 11.45 11.20 0 0 0
#59 21/02/2024
11.30
0
 340,300 11.30 11.40 11.20 0 0 0
#60 20/02/2024
11.30
-0.05
 628,500 11.35 11.60 11.25 0 0 0
#61 19/02/2024
11.35
-0.10
 520,700 11.45 11.50 11.20 0 0 0
#62 16/02/2024
11.45
0
 662,900 11.45 11.80 11.40 0 0 0
#63 15/02/2024
11.45
0.20
 917,000 11.25 11.60 11.20 0 0 0
#64 07/02/2024
11.25
0
 557,800 11.25 11.40 11.15 0 0 0
#65 06/02/2024
11.25
-0.10
 961,100 11.35 11.45 11.10 0 0 0
#66 05/02/2024
11.35
0.05
 619,300 11.30 11.45 11.15 0 0 0
#67 02/02/2024
11.30
0.45
 1,822,100 10.85 11.40 11 0 0 0
#68 01/02/2024
10.85
0.20
 407,100 10.65 10.90 10.50 0 0 0
#69 31/01/2024
10.65
-0.35
 638,900 11 11.25 10.65 0 0 0
#70 30/01/2024
11
0
 451,100 11 11.15 10.80 0 0 0
#71 29/01/2024
11
0.40
 1,292,700 10.60 11.20 10.50 0 0 0
#72 26/01/2024
10.60
0.20
 116,700 10.40 10.60 10.45 0 0 0
#73 25/01/2024
10.40
-0.05
 178,900 10.45 10.55 10.40 0 0 0
#74 24/01/2024
10.45
-0.15
 472,000 10.60 10.70 10.40 0 0 0
#75 23/01/2024
10.60
-0.15
 253,300 10.75 10.85 10.55 0 0 0
#76 22/01/2024
10.75
0.05
 254,600 10.70 10.80 10.55 0 0 0
#77 19/01/2024
10.70
-0.15
 207,000 10.85 10.95 10.70 0 0 0
#78 18/01/2024
10.85
0.15
 308,700 10.70 10.95 10.70 0 0 0
#79 17/01/2024
10.70
-0.10
 233,100 10.80 10.85 10.65 0 0 0
#80 16/01/2024
10.80
0.15
 298,800 10.65 10.80 10.45 0 0 0
#81 15/01/2024
10.65
-0.05
 221,400 10.70 11 10.65 0 0 0
#82 12/01/2024
10.70
-0.55
 1,076,600 11.25 11.25 10.65 0 0 0
#83 11/01/2024
11.25
0.10
 313,400 11.15 11.35 11 0 0 0
#84 10/01/2024
11.15
-0.35
 556,500 11.50 11.50 11.05 0 0 0
#85 09/01/2024
11.50
0.40
 989,400 11.10 11.60 11.10 0 0 0
#86 08/01/2024
11.10
0.20
 439,100 10.90 11.25 10.90 0 0 0
#87 05/01/2024
10.90
-0.20
 632,000 11.10 11.20 10.90 0 0 0
#88 04/01/2024
11.10
-0.25
 530,400 11.35 11.35 11.10 0 0 0
#89 03/01/2024
11.35
0.45
 857,100 10.90 11.35 10.90 0 0 0
#90 02/01/2024
10.90
0.10
 1,096,800 10.80 11.35 10.75 0 0 0
#91 29/12/2023
10.80
-0.25
 645,700 11.05 11.25 10.80 0 0 0
#92 28/12/2023
11.05
0.70
 1,636,600 10.35 11.05 10.40 0 0 0
#93 27/12/2023
10.35
0.20
 400,700 10.15 10.40 10.15 0 0 0
#94 26/12/2023
10.15
-0.05
 228,100 10.20 10.30 10.10 0 0 0
#95 25/12/2023
10.20
0
 371,900 10.20 10.25 10.10 0 0 0
#96 22/12/2023
10.20
0
 120,500 10.20 10.30 10.15 0 0 0
#97 21/12/2023
10.20
-0.05
 89,700 10.25 10.25 10.10 0 0 0
#98 20/12/2023
10.25
0.15
 109,600 10.10 10.35 10.10 0 0 0
#99 19/12/2023
10.10
0.05
 172,100 10.05 10.15 10 0 0 0
#100 18/12/2023
10.05
0
 106,000 10.05 10.20 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |