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)
01/12/2021
8.52
 122,058 8.08 8.70 7.90 0 0 0
30/11/2021
8.08
 68,638 7.73 8.26 7.81 0 0 0
29/11/2021
7.73
 63,608 8.08 8.17 7.73 0 0 0
26/11/2021
8.08
 89,100 8.17 8.44 7.81 0 0 0
25/11/2021
8.17
 50,600 8.17 8.35 7.81 0 0 0
24/11/2021
8.17
 42,540 8.35 8.44 7.99 0 20 -0.0
23/11/2021
8.35
 28,700 8.35 8.52 7.46 0 0 0
22/11/2021
8.35
 70,424 8.97 9.06 8.35 0 0 0
19/11/2021
8.97
 127,900 8.88 9.23 8.52 0 0 0
18/11/2021
8.88
 94,614 9.06 9.15 8.52 0 0 0
17/11/2021
9.06
 41,070 8.88 9.23 8.79 0 0 0
16/11/2021
8.88
 257,876 9.32 9.32 8.70 90 0 0.0
15/11/2021
9.32
 344,718 8.35 9.32 8.35 0 0 0
12/11/2021
8.35
 114,160 7.90 8.61 7.73 0 0 0
11/11/2021
7.90
 132,365 7.37 7.99 7.28 0 0 0
10/11/2021
7.37
 57,800 7.64 7.73 7.37 0 0 0
09/11/2021
7.64
 92,900 7.73 7.99 7.46 0 0 0
08/11/2021
7.73
 103,800 7.28 7.81 7.19 0 0 0
05/11/2021
7.28
 70,350 7.46 7.55 6.93 0 0 0
04/11/2021
7.46
 128,200 7.46 7.55 7.10 0 0 0
03/11/2021
7.46
 136,100 7.90 7.90 7.28 0 0 0
02/11/2021
7.90
 95,600 7.90 7.99 7.55 0 0 0
01/11/2021
7.90
 139,240 7.73 8.08 7.46 0 0 0
29/10/2021
7.73
 362,750 6.75 7.73 6.84 0 4,400 -0.0
28/10/2021
6.75
 95,000 6.75 6.93 6.57 0 0 0
27/10/2021
6.75
 87,200 6.84 6.93 6.57 0 0 0
26/10/2021
6.84
 63,900 6.84 6.93 6.66 0 0 0
25/10/2021
6.84
 141,500 7.10 7.55 6.84 0 0 0
22/10/2021
7.10
 309,700 6.13 7.10 6.13 0 0 0
21/10/2021
6.13
 52,500 6.30 6.39 6.13 0 4,000 -0.0
20/10/2021
6.30
 107,000 5.77 6.48 5.51 0 0 0
19/10/2021
5.77
 78,200 5.95 6.04 5.33 0 0 0
18/10/2021
5.95
 41,800 6.04 6.04 5.95 0 0 0
15/10/2021
6.04
 48,300 6.13 6.13 5.95 0 0 0
14/10/2021
6.13
 82,400 5.95 6.22 6.04 0 0 0
13/10/2021
5.95
 46,500 6.13 6.22 5.95 0 0 0
12/10/2021
6.13
 35,500 6.22 6.39 6.13 0 0 0
11/10/2021
6.22
 26,700 6.04 6.48 6.04 0 0 0
08/10/2021
6.04
 62,900 6.30 6.30 5.95 0 0 0
07/10/2021
6.30
 88,800 6.66 6.66 6.22 0 0 0
06/10/2021
6.66
 55,800 6.75 7.10 6.39 0 0 0
05/10/2021
6.75
 107,434 7.01 7.28 6.57 0 3,000 -0.0
04/10/2021
7.01
 217,037 6.22 7.19 6.30 3,400 600 0.0
01/10/2021
6.22
 66,400 6.57 6.66 6.22 0 0 0
30/09/2021
6.57
 156,700 6.22 6.66 6.13 0 2,400 -0.0
29/09/2021
6.22
 62,100 6.04 6.39 5.95 0 0 0
28/09/2021
6.04
 62,000 5.51 6.22 5.15 600 0 0.0
27/09/2021
5.51
 95,930 6.22 6.22 5.51 200 0 0.0
24/09/2021
6.22
 68,800 6.93 7.01 6.13 4,100 0 0.0
23/09/2021
6.93
 37,240 7.28 7.46 6.66 1,100 0 0.0
22/09/2021
7.28
 175,009 6.48 7.28 6.39 0 0 0
21/09/2021
6.48
 102,400 6.48 6.84 5.86 0 0 0
20/09/2021
6.48
 79,434 6.93 7.10 6.30 0 0 0
17/09/2021
6.93
 197,474 7.19 8.26 6.22 5,000 0 0.0
16/09/2021
7.19
 42,809 6.30 7.19 7.19 0 0 0
15/09/2021
6.30
 131,700 6.04 6.30 5.86 0 0 0
14/09/2021
6.04
 90,234 5.51 6.04 5.24 0 0 0
13/09/2021
5.51
 167,500 4.88 5.51 4.80 0 0 0
10/09/2021
4.88
 45,800 4.62 5.06 4.71 0 0 0
09/09/2021
4.62
 65,900 4.53 4.71 4.17 0 0 0
08/09/2021
4.53
 82,000 4.88 4.88 4.53 0 0 0
07/09/2021
4.88
 112,854 5.06 5.51 4.88 0 1,000 -0.0
06/09/2021
5.06
 155,100 4.44 5.06 4.71 0 13,600 -0.1
01/09/2021
4.44
 99,300 4.17 4.53 4.08 0 15,700 -0.1
31/08/2021
4.17
 20,400 4.26 4.35 4.00 1,000 0 0.0
30/08/2021
4.26
 74,200 4.00 4.26 3.91 5,500 19,600 -0.1
27/08/2021
4.00
 50,100 4.17 4.17 3.91 15,700 0 0.1
26/08/2021
4.17
 68,400 4.26 4.44 4.00 0 9,200 -0.0
25/08/2021
4.26
 124,112 3.91 4.26 3.82 0 27,400 -0.1
24/08/2021
3.91
 13,700 4.00 4.00 3.73 0 0 0
23/08/2021
4.00
 47,200 4.00 4.17 3.64 19,600 0 0.1
20/08/2021
4.00
 96,100 4.00 4.08 3.73 28,800 25,800 0.0
19/08/2021
4.00
 13,800 4.08 4.17 4.00 0 0 0
18/08/2021
4.08
 23,200 4.35 4.35 3.91 5,100 0 0.0
17/08/2021
4.35
 39,200 3.82 4.35 3.55 0 0 0
16/08/2021
3.82
 30,500 3.91 3.91 3.82 0 0 0
13/08/2021
3.91
 75,617 4.35 4.44 3.73 6,800 0 0.0
12/08/2021
4.35
 135,803 3.82 4.35 3.82 19,000 0 0.1
11/08/2021
3.82
 55,500 3.64 3.82 3.64 0 0 0
10/08/2021
3.64
 131,500 3.46 3.64 3.20 0 0 0
09/08/2021
3.46
 76,700 3.46 3.46 3.29 0 0 0
06/08/2021
3.46
 33,500 3.73 3.73 3.37 0 0 0
05/08/2021
3.73
 9,200 3.46 3.73 3.37 0 0 0
04/08/2021
3.46
 10,900 3.46 3.46 3.37 0 0 0
03/08/2021
3.46
 4,600 3.46 3.46 3.29 0 0 0
02/08/2021
3.46
 1,700 3.46 3.46 3.29 300 0 0.0
30/07/2021
3.46
 9,700 3.46 3.46 3.37 8,200 0 0.0
29/07/2021
3.46
 200 3.46 3.46 3.46 0 0 0
28/07/2021
3.46
 5,000 3.46 3.46 3.46 0 0 0
27/07/2021
3.46
 1,300 3.46 3.46 3.37 0 0 0
26/07/2021
3.46
 1,700 3.46 3.46 3.37 0 0 0
23/07/2021
3.46
 600 3.46 3.46 3.46 0 0 0
22/07/2021
3.46
 12,700 3.37 3.46 3.37 0 0 0
21/07/2021
3.37
 12,400 3.37 3.46 3.20 0 0 0
20/07/2021
3.37
 800 3.46 3.46 3.20 0 0 0
19/07/2021
3.46
 5,600 3.46 3.46 3.29 0 0 0
16/07/2021
3.46
 600 3.46 3.46 3.46 0 0 0
15/07/2021
3.46
 1,800 3.46 3.46 3.46 0 0 0
14/07/2021
3.46
 7,400 3.46 3.46 3.29 0 0 0
13/07/2021
3.46
 19,900 3.37 3.46 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |