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% 73,600 0 0
3.90
4.60
3.90
2 tháng
(2025-12-01) 		-0.30 -6.82% 135,100 0 0
3.90
4.90
3.90
3 tháng
(2025-10-30) 		-0.40 -8.89% 147,000 0 0
3.90
4.90
3.90
6 tháng
(2025-08-01) 		-1.09 -21.03% 711,100 0 0
3.90
5.19
3.90
12 tháng
(2025-02-03) 		0.28 7.32% 9,261,409 -132,100 -0.8
3.82
6.86
3.90
24 tháng
(2024-02-15) 		0.47 12.97% 15,042,446 -132,100 -0.8
3.44
6.86
3.90
36 tháng
(2023-02-13) 		1.30 46.58% 21,189,591 -132,100 -0.8
2.52
6.86
3.90
60 tháng
(2021-02-23) 		0.55 15.43% 35,898,802 -9,400 0.4
2.24
9.32
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
3.55
 29,800 4.00 4.00 3.55 0 0 0
24/05/2021
4.00
 12,300 4.00 4.00 3.64 0 0 0
21/05/2021
4.00
 2,100 4.17 4.17 4.00 0 0 0
20/05/2021
4.17
 400 4.08 4.17 3.64 0 0 0
19/05/2021
4.08
 12,400 4.17 4.17 4.08 0 0 0
18/05/2021
4.17
 3,600 4.17 4.17 4.17 0 0 0
17/05/2021
4.17
 2,700 3.55 4.17 4.17 0 0 0
14/05/2021
3.55
 20,183 4.62 4.62 3.55 0 0 0
13/05/2021
4.62
 8,700 4.53 4.62 3.91 0 0 0
12/05/2021
4.53
 9,018 5.33 5.33 4.53 0 0 0
11/05/2021
5.33
 1,600 5.42 5.42 5.15 0 0 0
10/05/2021
5.42
 0 5.15 5.42 5.42 0 0 0
07/05/2021
5.15
 13,100 5.51 5.59 5.15 0 0 0
06/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
05/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
04/05/2021
5.51
 200 5.51 5.51 5.51 0 0 0
29/04/2021
5.51
 9,180 5.06 5.51 4.97 0 100 -0.0
28/04/2021
5.06
 0 5.06 5.06 5.06 0 0 0
27/04/2021
5.06
 0 5.06 5.06 5.06 0 0 0
26/04/2021
5.06
 0 5.06 5.06 5.06 0 0 0
23/04/2021
5.06
 0 5.06 5.06 5.06 0 0 0
22/04/2021
5.06
 0 5.15 5.06 5.06 0 0 0
20/04/2021
5.15
 2,700 4.97 5.15 4.97 0 0 0
19/04/2021
4.97
 4,900 5.06 5.06 4.97 0 0 0
16/04/2021
5.06
 4,000 5.15 5.15 4.71 0 0 0
15/04/2021
5.15
 10,900 5.95 5.95 5.15 0 3,000 0
14/04/2021
5.95
 400 5.33 5.95 4.88 0 0 0
13/04/2021
5.33
 14,900 5.06 5.33 5.24 0 0 0
12/04/2021
5.06
 36,580 5.15 5.15 4.88 0 0 0
09/04/2021
5.15
 12,700 5.06 5.59 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |