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

4.10
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |