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)
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
08/04/2021
5.06
 46,148 4.53 5.06 4.97 100 0 0.0
07/04/2021
4.53
 41,300 4.08 4.53 4.08 0 0 0
06/04/2021
4.08
 2,200 3.91 4.08 3.91 0 0 0
05/04/2021
3.91
 1,500 4.00 4.00 3.91 0 0 0
02/04/2021
4.00
 2,200 4.00 4.00 4.00 0 0 0
01/04/2021
4.00
 5,602 4.00 4.00 3.91 0 0 0
31/03/2021
4.00
 11,100 4.26 4.26 3.91 0 0 0
30/03/2021
4.26
 0 4.35 4.26 4.26 0 0 0
29/03/2021
4.35
 1,800 4.44 4.44 3.82 0 0 0
26/03/2021
4.44
 0 4.44 4.44 4.44 0 0 0
25/03/2021
4.44
 100 4.00 4.44 4.44 0 0 0
24/03/2021
4.00
 1,802 3.55 4.00 4.00 0 0 0
23/03/2021
3.55
 2,700 4.17 4.17 3.55 0 0 0
22/03/2021
4.17
 210 3.82 4.17 3.82 0 0 0
19/03/2021
3.82
 1,900 4.44 4.44 3.82 0 0 0
18/03/2021
4.44
 100 4.00 4.44 4.44 0 0 0
17/03/2021
4.00
 0 4.00 4.00 4.00 0 0 0
16/03/2021
4.00
 0 4.00 4.00 4.00 0 0 0
15/03/2021
4.00
 3,600 4.17 4.17 4.00 0 0 0
12/03/2021
4.17
 2,700 4.00 4.17 3.91 0 0 0
11/03/2021
4.00
 100 4.44 4.44 4.00 0 0 0
10/03/2021
4.44
 1,700 4.26 4.44 4.44 0 0 0
09/03/2021
4.26
 24,600 3.82 4.26 3.82 0 0 0
08/03/2021
3.82
 1,100 3.55 3.82 3.73 0 0 0
05/03/2021
3.55
 3,900 3.55 3.55 3.55 0 0 0
04/03/2021
3.55
 7,500 3.46 3.55 3.46 0 0 0
03/03/2021
3.46
 2,600 3.55 3.82 3.46 0 0 0
02/03/2021
3.55
 5,400 3.37 3.64 3.46 0 0 0
01/03/2021
3.37
 9,100 3.55 3.55 3.37 0 0 0
26/02/2021
3.55
 1,000 3.55 3.55 3.55 0 0 0
25/02/2021
3.55
 500 3.73 3.73 3.55 0 0 0
24/02/2021
3.73
 1,200 3.55 3.82 3.64 0 0 0
23/02/2021
3.55
 500 3.55 3.55 3.55 0 0 0
22/02/2021
3.55
 6,315 3.82 3.82 3.37 0 0 0
19/02/2021
3.82
 100 3.55 3.82 3.82 0 0 0
18/02/2021
3.55
 8,500 3.82 4.00 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |