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

4
-0.10
(-2.44%)
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
(2026-02-23) 		-0.10 -2.44% 284,600 0 0
3.90
4.70
4
2 tháng
(2026-01-19) 		-0.20 -4.76% 389,700 0 0
3.90
4.70
4
3 tháng
(2025-12-18) 		-0.40 -9.09% 437,200 0 0
3.90
4.70
4
6 tháng
(2025-09-19) 		-0.51 -11.23% 681,200 0 0
3.90
5.10
4
12 tháng
(2025-03-24) 		-1.39 -25.76% 6,536,900 -6,500 -0.0
3.90
6.86
4
24 tháng
(2024-03-28) 		0.28 7.39% 14,437,026 -132,100 -0.8
3.44
6.86
4
36 tháng
(2023-04-03) 		1.39 53.22% 21,303,868 -132,100 -0.8
2.52
6.86
4
60 tháng
(2021-04-13) 		-1.33 -24.92% 36,019,760 -9,500 0.4
2.24
9.32
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |