CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

3.90
-0.20
(-4.88%)
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
(2025-12-29) 		-0.20 -4.65% 72,500 0 0
4.10
4.60
4.10
2 tháng
(2025-11-28) 		-0.50 -10.87% 134,000 0 0
4.10
4.90
4.10
3 tháng
(2025-10-29) 		-0.30 -6.82% 148,500 0 0
4.10
4.90
4.10
6 tháng
(2025-07-31) 		-1.09 -21.03% 729,300 0 0
4.10
5.19
4.10
12 tháng
(2025-02-03) 		0.28 7.32% 9,260,309 -132,100 -0.8
3.82
6.86
4.10
24 tháng
(2024-02-07) 		0.57 16.02% 15,055,346 -132,100 -0.8
3.44
6.86
4.10
36 tháng
(2023-02-13) 		1.30 46.58% 21,188,491 -132,100 -0.8
2.52
6.86
4.10
60 tháng
(2021-02-22) 		0.55 15.43% 35,904,017 -9,400 0.4
2.24
9.32
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
3.73
 800 4.29 4.48 3.73 0 0 0
20/06/2022
4.29
 2,300 4.20 4.38 3.92 0 0 0
17/06/2022
4.20
 18,400 4.66 4.66 4.20 0 0 0
16/06/2022
4.66
 400 4.20 4.85 4.66 0 0 0
15/06/2022
4.20
 17,200 4.66 4.66 4.20 0 0 0
14/06/2022
4.66
 1,400 4.29 5.03 4.38 0 0 0
13/06/2022
4.29
 11,600 4.94 4.94 4.29 0 0 0
10/06/2022
4.94
 600 4.66 5.03 4.94 0 0 0
09/06/2022
4.66
 2,500 4.66 4.76 4.66 0 0 0
08/06/2022
4.66
 5,706 4.85 4.94 4.48 0 0 0
07/06/2022
4.85
 4,500 4.94 4.94 4.38 0 0 0
06/06/2022
4.94
 803 4.85 5.13 4.66 0 0 0
03/06/2022
4.85
 335 4.94 4.94 4.85 0 0 0
02/06/2022
4.94
 8,900 5.13 5.13 4.29 0 0 0
01/06/2022
5.13
 2,900 5.13 5.59 4.76 0 0 0
31/05/2022
5.13
 388 4.94 5.13 5.13 0 0 0
30/05/2022
4.94
 900 4.85 5.22 4.94 0 0 0
27/05/2022
4.85
 4,721 5.22 5.22 4.66 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
26/05/2022
5.22
 3,900 4.97 5.22 4.76 0 0 0
25/05/2022
4.97
 12,210 4.62 4.97 4.53 0 0 0
24/05/2022
4.62
 4,600 4.62 4.62 4.62 0 0 0
23/05/2022
4.62
 1,500 4.88 4.88 4.62 0 0 0
20/05/2022
4.88
 14,010 4.97 5.06 4.44 0 0 0
19/05/2022
4.97
 7,210 5.15 5.24 4.62 0 0 0
18/05/2022
5.15
 12,400 4.97 5.68 4.97 0 0 0
17/05/2022
4.97
 18,210 4.35 4.97 4.88 17,700 0 0.1
16/05/2022
4.35
 30,410 3.73 4.35 4.35 30,100 0 0.1
13/05/2022
3.73
 36,300 4.44 4.44 3.73 10,000 0 0.0
12/05/2022
4.44
 5,100 4.88 4.88 4.26 0 0 0
11/05/2022
4.88
 3,720 4.26 4.88 4.53 0 0 0
10/05/2022
4.26
 115,800 4.88 4.88 4.26 0 106,500 -0.5
09/05/2022
4.88
 31,800 5.95 5.95 4.88 0 1,100 -0.0
06/05/2022
5.95
 11,100 6.30 6.30 5.42 0 0 0
05/05/2022
6.30
 5,300 6.39 6.66 6.13 0 0 0
04/05/2022
6.39
 6,800 6.13 6.57 5.95 0 0 0
29/04/2022
6.13
 2,400 6.13 6.39 6.13 0 0 0
28/04/2022
6.13
 3,200 5.77 6.39 6.13 0 0 0
27/04/2022
5.77
 33,200 6.39 6.39 5.51 5,000 0 0.0
26/04/2022
6.39
 0 6.39 6.39 6.39 0 0 0
25/04/2022
6.39
 100 6.22 6.39 6.39 0 0 0
22/04/2022
6.22
 58,200 5.68 6.48 5.15 55,500 0 0.4
21/04/2022
5.68
 11,000 6.57 6.57 5.68 0 9,400 -0.1
20/04/2022
6.57
 3,600 6.84 6.84 6.39 0 0 0
19/04/2022
6.84
 800 6.57 6.84 6.84 0 0 0
18/04/2022
6.57
 13,700 7.10 7.10 6.22 0 0 0
15/04/2022
7.10
 7,700 7.37 7.55 7.10 0 0 0
14/04/2022
7.37
 4,600 7.01 7.37 7.37 0 0 0
13/04/2022
7.01
 1,100 7.19 7.64 7.01 0 0 0
12/04/2022
7.19
 8,300 7.37 7.73 6.57 0 0 0
08/04/2022
7.37
 9,400 7.55 7.55 7.19 0 0 0
07/04/2022
7.55
 8,000 7.46 7.81 7.55 0 0 0
06/04/2022
7.46
 26,400 7.55 7.55 7.46 0 0 0
05/04/2022
7.55
 27,200 7.55 7.73 7.46 0 0 0
04/04/2022
7.55
 7,321 7.64 7.64 7.55 0 0 0
01/04/2022
7.64
 31,030 7.73 7.73 7.46 0 0 0
31/03/2022
7.73
 43,500 7.64 8.44 7.73 0 0 0
30/03/2022
7.64
 16,321 7.64 7.73 7.55 13,000 0 0.1
29/03/2022
7.64
 37,600 7.64 7.64 7.55 0 0 0
28/03/2022
7.64
 15,800 7.55 7.90 7.37 0 1,000 -0.0
25/03/2022
7.55
 22,400 7.73 7.90 7.55 0 0 0
24/03/2022
7.73
 25,800 7.64 7.81 7.55 0 0 0
23/03/2022
7.64
 25,800 7.90 7.90 7.64 0 0 0
22/03/2022
7.90
 77,721 7.73 7.90 7.64 1,000 0 0.0
21/03/2022
7.73
 40,410 7.73 7.73 7.55 20,000 0 0.2
18/03/2022
7.73
 24,300 7.55 7.81 7.55 12,000 0 0.1
17/03/2022
7.55
 7,900 7.64 8.17 7.55 0 0 0
16/03/2022
7.64
 83,310 7.55 8.26 7.46 46,000 0 0.4
15/03/2022
7.55
 24,000 7.28 7.55 7.10 4,800 0 0.0
14/03/2022
7.28
 23,600 7.81 7.90 7.28 0 0 0
11/03/2022
7.81
 64,400 8.08 8.26 7.81 0 0 0
10/03/2022
8.08
 64,131 7.81 8.17 7.55 37,500 0 0.3
09/03/2022
7.81
 75,000 7.73 7.81 7.37 10,000 0 0.1
08/03/2022
7.73
 134,200 8.44 8.61 7.64 0 53,100 -0.5
07/03/2022
8.44
 110,000 8.17 8.52 8.17 5,000 0 0.0
04/03/2022
8.17
 101,400 7.99 8.70 7.99 0 100 -0.0
03/03/2022
7.99
 332,400 6.93 7.99 6.75 53,000 10,000 0.3
02/03/2022
6.93
 11,600 7.19 7.37 6.93 0 0 0
01/03/2022
7.19
 61,852 6.84 7.81 7.01 0 0 0
28/02/2022
6.84
 48,200 6.66 7.01 6.66 0 0 0
25/02/2022
6.66
 22,010 6.48 6.75 6.57 0 0 0
24/02/2022
6.48
 26,000 6.84 6.93 6.48 0 13,800 -0.1
23/02/2022
6.84
 64,440 6.75 7.01 6.57 10,000 0 0.1
22/02/2022
6.75
 22,100 6.84 6.84 6.48 0 0 0
21/02/2022
6.84
 16,800 6.75 6.93 6.48 9,200 0 0.1
18/02/2022
6.75
 21,400 6.66 6.84 6.39 4,800 0 0.0
17/02/2022
6.66
 15,100 6.57 6.93 6.39 0 0 0
16/02/2022
6.57
 47,430 6.66 6.84 6.48 0 0 0
15/02/2022
6.66
 21,600 7.01 7.01 6.48 0 0 0
14/02/2022
7.01
 25,800 7.19 7.19 6.84 0 0 0
11/02/2022
7.19
 70,400 6.39 7.19 6.66 0 0 0
10/02/2022
6.39
 70,000 6.66 6.75 6.22 0 0 0
09/02/2022
6.66
 41,300 6.75 6.84 6.66 0 0 0
08/02/2022
6.75
 45,300 7.10 7.28 6.66 0 0 0
07/02/2022
7.10
 7,800 6.48 7.37 7.10 0 0 0
28/01/2022
6.48
 10,719 6.75 7.01 6.39 0 0 0
27/01/2022
6.75
 5,401 6.57 7.28 6.39 0 0 0
26/01/2022
6.57
 29,350 7.01 7.55 6.48 0 0 0
25/01/2022
7.01
 19,300 7.01 7.90 6.57 0 0 0
24/01/2022
7.01
 18,400 7.55 8.08 7.01 0 0 0
21/01/2022
7.55
 12,200 7.55 8.08 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |