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)
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
11/11/2020
4.12
 3,100 4.30 4.30 3.77 0 0 0
10/11/2020
4.30
 6,400 4.56 4.56 3.95 0 0 0
09/11/2020
4.56
 12,300 4.39 4.91 4.12 0 0 0
06/11/2020
4.39
 9,200 4.39 4.39 4.30 0 0 0
05/11/2020
4.39
 14,000 4.39 4.48 3.60 0 0 0
04/11/2020
4.39
 14,200 4.39 4.65 4.21 0 0 0
03/11/2020
4.39
 37,300 4.83 5.53 4.12 0 0 0
02/11/2020
4.83
 41,500 4.21 4.83 4.83 0 4,400 -0.0
30/10/2020
4.21
 27,300 3.69 4.21 4.21 0 0 0
29/10/2020
3.69
 123,741 3.34 3.69 3.69 0 0 0
28/10/2020
3.34
 7,900 3.25 3.42 3.16 0 0 0
27/10/2020
3.25
 8,200 3.42 3.42 3.16 0 0 0
26/10/2020
3.42
 8,890 3.34 3.51 3.42 0 0 0
23/10/2020
3.34
 4,700 3.42 3.42 3.07 0 0 0
22/10/2020
3.42
 200 3.42 3.42 3.42 0 0 0
21/10/2020
3.42
 7,300 3.42 3.51 3.42 0 0 0
20/10/2020
3.42
 300 3.34 3.42 3.42 0 0 0
19/10/2020
3.34
 3,800 3.51 3.51 2.90 0 0 0
16/10/2020
3.51
 800 3.25 3.51 3.16 0 0 0
15/10/2020
3.25
 20,500 3.42 3.51 3.16 0 0 0
14/10/2020
3.42
 17,400 3.60 3.60 3.07 0 0 0
13/10/2020
3.60
 2,800 3.69 3.77 3.34 0 0 0
12/10/2020
3.69
 23,150 4.12 4.12 3.25 0 0 0
09/10/2020
4.12
 45,900 4.21 4.21 3.69 0 0 0
08/10/2020
4.21
 58,220 3.77 4.30 4.21 10,000 0 0.0
07/10/2020
3.77
 91,420 3.34 3.77 3.51 0 0 0
06/10/2020
3.34
 5,600 2.72 3.34 3.07 0 0 0
05/10/2020
2.72
 2,200 2.72 3.07 2.46 0 0 0
02/10/2020
2.72
 2,100 3.07 3.07 2.72 0 0 0
01/10/2020
3.07
 5,600 3.34 3.34 3.07 0 0 0
30/09/2020
3.34
 10,000 3.77 3.77 3.16 0 0 0
29/09/2020
3.77
 3,100 3.51 3.77 3.51 0 0 0
28/09/2020
3.51
 0 3.51 3.51 3.51 0 0 0
25/09/2020
3.51
 0 3.51 3.51 3.51 0 0 0
24/09/2020
3.51
 100 3.34 3.51 3.51 0 0 0
23/09/2020
3.34
 650 3.34 3.34 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |