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

4.90
0.40
(8.89%)
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
(2025-11-05) 		-0.10 -2.13% 30,800 0 0
4.30
4.90
4.90
2 tháng
(2025-10-06) 		-0.20 -4.17% 121,800 0 0
4.20
5.10
4.90
3 tháng
(2025-09-08) 		0.09 2.08% 260,200 0 0
4.20
5.10
4.90
6 tháng
(2025-06-09) 		-1.08 -19.04% 1,733,900 0 0
4.20
5.88
4.90
12 tháng
(2024-12-10) 		0.78 20.41% 9,589,980 -132,100 -0.8
3.72
6.86
4.90
24 tháng
(2023-12-18) 		1.07 30.17% 15,139,476 -132,100 -0.8
3.44
6.86
4.90
36 tháng
(2022-12-21) 		2.18 89.76% 21,336,032 -132,200 -0.8
2.33
6.86
4.90
60 tháng
(2020-12-31) 		1.31 40.01% 36,113,906 7,500 0.5
2.24
9.32
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
7.55
 9,600 7.10 7.73 6.66 0 0 0
19/01/2022
7.10
 12,100 7.19 7.28 7.10 0 0 0
18/01/2022
7.19
 26,200 7.55 7.55 6.66 0 0 0
17/01/2022
7.55
 45,300 8.44 8.44 7.19 0 0 0
14/01/2022
8.44
 20,047 7.81 8.44 7.46 0 0 0
13/01/2022
7.81
 80,700 8.26 8.52 7.81 0 0 0
12/01/2022
8.26
 109,700 8.88 8.88 7.99 0 0 0
11/01/2022
8.88
 137,000 9.06 9.23 8.88 0 0 0
10/01/2022
9.06
 356,300 8.97 9.68 8.88 0 0 0
07/01/2022
8.97
 264,281 8.17 9.23 7.99 0 200 -0.0
06/01/2022
8.17
 55,500 8.26 8.26 7.99 0 0 0
05/01/2022
8.26
 70,948 8.26 8.35 7.99 0 1,700 -0.0
04/01/2022
8.26
 61,300 8.26 8.35 8.08 0 0 0
31/12/2021
8.26
 50,100 8.26 8.61 8.17 0 0 0
30/12/2021
8.26
 108,800 8.17 8.70 7.99 0 0 0
29/12/2021
8.17
 152,038 7.73 8.26 7.64 0 0 0
28/12/2021
7.73
 29,500 7.55 7.73 7.55 0 0 0
27/12/2021
7.55
 31,000 7.64 7.64 7.28 0 0 0
24/12/2021
7.64
 61,300 7.64 7.73 7.37 0 0 0
23/12/2021
7.64
 44,770 7.64 7.73 7.46 0 0 0
22/12/2021
7.64
 55,140 7.37 7.81 7.46 0 0 0
21/12/2021
7.37
 35,500 7.55 7.55 7.37 0 0 0
20/12/2021
7.55
 52,523 7.64 7.73 7.46 0 15 -0.0
17/12/2021
7.64
 29,600 7.90 7.90 7.55 0 0 0
16/12/2021
7.90
 87,000 7.90 7.90 7.64 0 200 -0.0
15/12/2021
7.90
 49,000 7.73 8.08 7.64 3 46 -0.0
14/12/2021
7.73
 24,222 7.73 7.90 7.64 8 0 0.0
13/12/2021
7.73
 29,530 7.73 7.90 7.64 0 0 0
10/12/2021
7.73
 37,400 7.73 8.17 7.64 0 0 0
09/12/2021
7.73
 34,500 7.55 7.81 7.37 0 0 0
08/12/2021
7.55
 25,710 7.81 7.81 7.55 0 10 -0.0
07/12/2021
7.81
 13,300 7.55 7.90 7.55 0 0 0
06/12/2021
7.55
 49,910 7.99 7.99 7.55 0 10 -0.0
03/12/2021
7.99
 80,500 8.52 8.61 7.99 0 0 0
02/12/2021
8.52
 32,500 8.52 8.79 8.08 2,100 0 0.0
01/12/2021
8.52
 122,058 8.08 8.70 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |