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)
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
17/02/2021
3.82
 7,900 3.37 3.82 3.73 900 0 0.0
09/02/2021
3.37
 600 3.82 3.82 3.37 0 0 0
08/02/2021
3.82
 1,600 3.37 3.82 3.73 0 0 0
05/02/2021
3.37
 6,900 3.73 3.73 3.29 0 0 0
04/02/2021
3.73
 16,202 3.29 3.73 3.64 16,000 0 0.1
03/02/2021
3.29
 5,600 2.93 3.29 2.84 0 0 0
02/02/2021
2.93
 300 3.73 3.73 2.75 0 0 0
01/02/2021
3.73
 9,900 3.73 3.73 2.93 0 0 0
29/01/2021
3.73
 2,600 3.02 3.73 3.29 0 0 0
28/01/2021
3.02
 10,300 3.55 3.55 3.02 0 1,000 -0.0
27/01/2021
3.55
 700 3.82 3.82 3.55 0 0 0
26/01/2021
3.82
 200 4.17 4.17 3.82 0 0 0
25/01/2021
4.17
 5,618 4.17 4.44 3.91 1,000 0 0.0
22/01/2021
4.17
 11,300 4.44 4.44 3.82 0 0 0
21/01/2021
4.44
 4,078 4.44 4.88 4.44 0 0 0
20/01/2021
4.44
 1 4.71 4.71 4.44 0 0 0
19/01/2021
4.71
 15,400 4.53 4.80 3.91 0 0 0
18/01/2021
4.53
 25,317 4.26 4.53 4.35 0 0 0
15/01/2021
4.26
 32,100 3.82 4.26 3.91 0 0 0
14/01/2021
3.82
 7,286 3.73 4.08 3.37 0 0 0
13/01/2021
3.73
 6,200 3.91 4.00 3.64 0 0 0
12/01/2021
3.91
 8,821 4.08 4.08 3.91 0 0 0
11/01/2021
4.08
 11,300 4.00 4.08 4.00 0 0 0
08/01/2021
4.00
 18,566 4.00 4.00 3.82 0 0 0
07/01/2021
4.00
 31,300 3.73 4.00 3.55 0 0 0
06/01/2021
3.73
 55,400 3.29 3.73 3.29 0 0 0
05/01/2021
3.29
 4,600 3.29 3.46 3.29 0 0 0
04/01/2021
3.29
 11,700 3.29 3.29 3.20 0 0 0
31/12/2020
3.29
 3,300 3.29 3.29 3.11 0 0 0
30/12/2020
3.29
 18,800 3.29 3.29 3.20 0 0 0
29/12/2020
3.29
 11,807 3.20 3.29 2.84 0 0 0
28/12/2020
3.20
 1,400 3.29 3.37 3.20 0 0 0
25/12/2020
3.29
 2,600 3.20 3.29 3.20 0 0 0
24/12/2020
3.20
 700 3.29 3.29 3.20 0 0 0
23/12/2020
3.29
 3,300 3.20 3.46 3.20 0 0 0
22/12/2020
3.20
 8,801 3.29 3.37 3.20 0 0 0
21/12/2020
3.29
 16,600 3.20 3.37 3.20 0 0 0
18/12/2020
3.20
 4,500 3.20 3.37 3.20 0 0 0
17/12/2020
3.20
 15,480 3.29 3.29 3.11 0 0 0
16/12/2020
3.29
 4,300 3.29 3.55 3.29 0 0 0
15/12/2020
3.29
 16,400 3.29 3.55 3.20 0 0 0
14/12/2020
3.29
 13,200 3.55 3.55 3.11 0 0 0
11/12/2020
3.55
 100 3.20 3.55 3.55 0 0 0
10/12/2020
3.20
 4,600 3.11 3.46 3.20 0 0 0
09/12/2020
3.11
 66,300 3.64 3.64 3.02 0 0 0
08/12/2020
3.64
 1,100 3.37 3.64 3.46 0 0 0
07/12/2020
3.37
 9,000 3.55 3.91 3.37 0 0 0
04/12/2020
3.55
 0 3.55 3.55 3.55 0 0 0
03/12/2020
3.55
 1,000 3.46 3.55 3.55 0 0 0
02/12/2020
3.46
 6,600 3.91 3.91 3.37 0 0 0
01/12/2020
3.91
 700 3.82 3.91 3.55 0 0 0
30/11/2020
3.82
 1,500 3.91 3.91 3.64 0 0 0
27/11/2020
3.91
 700 3.91 3.91 3.73 0 0 0
26/11/2020
3.91
 7,500 4.00 4.00 3.73 0 0 0
25/11/2020
4.00
 1,200 3.82 4.00 3.55 0 0 0
24/11/2020
3.82
 3,600 3.82 3.82 3.64 0 0 0
23/11/2020
3.82
 16,000 3.82 4.00 3.73 0 0 0
20/11/2020
3.82
 10,500 3.91 3.91 3.73 0 0 0
19/11/2020
3.91
 2,700 3.91 3.91 3.82 0 0 0
18/11/2020
3.91
 4,100 3.91 3.91 3.82 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 0.5%
17/11/2020
3.91
 1,400 3.77 3.91 3.91 0 0 0
16/11/2020
3.77
 1,500 3.86 3.86 3.77 0 0 0
13/11/2020
3.86
 8,700 3.86 4.12 3.86 0 0 0
12/11/2020
3.86
 17,100 4.12 4.12 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |