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)
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
12/07/2021
3.37
 10,900 3.55 3.55 3.11 0 0 0
09/07/2021
3.55
 15,500 3.55 3.55 3.37 0 0 0
08/07/2021
3.55
 8,700 3.46 3.91 3.55 0 0 0
07/07/2021
3.46
 2,400 3.37 3.46 3.46 0 0 0
06/07/2021
3.37
 38,700 3.55 4.17 3.37 0 0 0
05/07/2021
3.55
 4,520 4.17 4.17 3.55 0 0 0
02/07/2021
4.17
 15,200 4.26 4.62 3.82 0 0 0
01/07/2021
4.26
 1,400 4.44 4.44 4.08 0 0 0
30/06/2021
4.44
 7,120 4.17 4.53 4.00 100 0 0.0
29/06/2021
4.17
 93,200 4.17 4.53 4.17 0 35,300 -0.2
28/06/2021
4.17
 16,000 3.91 4.26 3.64 0 0 0
25/06/2021
3.91
 600 3.91 3.91 3.64 0 0 0
24/06/2021
3.91
 1,800 3.82 3.91 3.91 0 0 0
23/06/2021
3.82
 3,200 3.73 3.82 3.82 0 0 0
22/06/2021
3.73
 7,800 3.73 3.91 3.73 0 0 0
21/06/2021
3.73
 7,100 3.91 3.91 3.55 0 0 0
18/06/2021
3.91
 800 3.64 3.91 3.91 0 0 0
17/06/2021
3.64
 6,800 3.55 3.64 3.64 0 0 0
16/06/2021
3.55
 2,000 3.64 3.64 3.55 0 0 0
15/06/2021
3.64
 5,300 3.55 3.64 3.55 0 0 0
14/06/2021
3.55
 5,200 3.82 3.82 3.55 0 0 0
11/06/2021
3.82
 2,300 3.91 3.91 3.64 0 0 0
10/06/2021
3.91
 600 3.91 3.91 3.73 0 0 0
09/06/2021
3.91
 0 3.82 3.91 3.91 0 0 0
08/06/2021
3.82
 10,300 4.00 4.00 3.82 0 0 0
07/06/2021
4.00
 4,300 3.82 4.00 3.55 0 0 0
04/06/2021
3.82
 5,300 4.08 4.08 3.82 0 0 0
03/06/2021
4.08
 6,300 3.91 4.08 3.82 0 0 0
02/06/2021
3.91
 26,138 3.64 3.91 3.64 5,700 0 0.0
01/06/2021
3.64
 19,300 3.46 3.64 3.37 8,000 0 0.0
31/05/2021
3.46
 6,800 3.55 3.55 3.11 0 0 0
28/05/2021
3.55
 7,600 3.55 3.73 3.46 0 0 0
27/05/2021
3.55
 7,900 4.00 4.00 3.55 0 0 0
26/05/2021
4.00
 9,900 3.55 4.00 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |