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)
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
22/09/2020
3.34
 2,000 3.51 3.51 3.34 0 2,000 -0.0
21/09/2020
3.51
 0 3.51 3.51 3.51 0 0 0
18/09/2020
3.51
 0 3.51 3.51 3.51 0 0 0
17/09/2020
3.51
 0 3.42 3.51 3.51 0 0 0
16/09/2020
3.42
 600 3.60 3.86 3.42 0 0 0
15/09/2020
3.60
 0 3.51 3.60 3.51 0 0 0
14/09/2020
3.51
 300 3.51 3.77 3.51 0 0 0
11/09/2020
3.51
 3,700 3.77 3.77 3.51 0 0 0
10/09/2020
3.77
 0 3.77 3.77 3.77 0 0 0
09/09/2020
3.77
 100 3.86 3.86 3.77 0 0 0
08/09/2020
3.86
 2,600 3.51 3.86 3.51 0 0 0
07/09/2020
3.51
 5,600 3.51 3.51 3.51 0 0 0
04/09/2020
3.51
 5,441 3.95 4.12 3.51 0 0 0
03/09/2020
3.95
 2,200 3.51 4.12 3.51 0 0 0
01/09/2020
3.51
 300 3.51 3.77 3.51 0 0 0
31/08/2020
3.51
 3,801 4.12 4.12 3.51 0 0 0
28/08/2020
4.12
 6,500 3.77 4.12 3.86 0 0 0
27/08/2020
3.77
 0 3.51 3.77 3.77 0 0 0
26/08/2020
3.51
 242 3.77 3.95 3.51 0 0 0
25/08/2020
3.77
 2,000 3.60 4.12 3.69 0 0 0
24/08/2020
3.60
 1,100 3.16 3.60 3.60 0 0 0
21/08/2020
3.16
 4,900 3.69 3.69 3.16 0 0 0
20/08/2020
3.69
 100 3.42 3.69 3.69 0 0 0
19/08/2020
3.42
 0 3.42 3.42 3.42 0 0 0
18/08/2020
3.42
 100 3.34 3.42 3.42 0 0 0
17/08/2020
3.34
 100 3.34 3.34 3.34 0 0 0
14/08/2020
3.34
 0 3.34 3.34 3.34 0 0 0
13/08/2020
3.34
 0 3.34 3.34 3.34 0 0 0
12/08/2020
3.34
 2,200 3.95 4.04 3.34 0 0 0
11/08/2020
3.95
 3,500 3.51 3.95 3.42 0 300 -0.0
10/08/2020
3.51
 0 3.51 3.51 3.51 0 0 0
07/08/2020
3.51
 0 3.51 3.51 3.51 0 0 0
06/08/2020
3.51
 1,000 3.34 3.51 3.51 0 0 0
05/08/2020
3.34
 500 3.07 3.34 3.34 0 0 0
04/08/2020
3.07
 11,400 2.98 3.07 3.07 0 0 0
03/08/2020
2.98
 1,000 2.90 2.98 2.98 0 0 0
31/07/2020
2.90
 1,000 2.72 2.90 2.90 0 0 0
30/07/2020
2.72
 0 2.72 2.72 2.72 0 0 0
29/07/2020
2.72
 0 2.72 2.72 2.72 0 0 0
28/07/2020
2.72
 0 2.63 2.72 2.72 0 0 0
27/07/2020
2.63
 1,500 2.72 2.72 2.63 0 0 0
24/07/2020
2.72
 200 2.90 2.90 2.72 0 0 0
23/07/2020
2.90
 100 2.55 2.90 2.90 0 0 0
22/07/2020
2.55
 2,500 2.72 2.72 2.55 0 0 0
21/07/2020
2.72
 2,500 2.98 2.98 2.72 0 0 0
20/07/2020
2.98
 300 3.07 3.07 2.98 0 0 0
17/07/2020
3.07
 3,500 2.98 3.07 2.98 0 0 0
16/07/2020
2.98
 500 3.07 3.07 2.90 0 0 0
15/07/2020
3.07
 200 2.63 3.07 3.07 0 0 0
14/07/2020
2.63
 11,800 2.98 2.98 2.63 0 0 0
13/07/2020
2.98
 400 3.16 3.16 2.81 0 0 0
10/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
09/07/2020
3.16
 9,200 3.25 3.25 3.16 0 0 0
08/07/2020
3.25
 300 3.42 3.42 3.25 0 0 0
07/07/2020
3.42
 9,200 3.16 3.42 2.72 0 0 0
06/07/2020
3.16
 1,004 3.16 3.16 3.16 0 0 0
03/07/2020
3.16
 610 3.07 3.16 2.55 0 0 0
02/07/2020
3.07
 200 3.07 3.07 2.63 0 0 0
01/07/2020
3.07
 5,100 3.07 3.07 3.07 0 0 0
30/06/2020
3.07
 2,800 3.16 3.16 3.07 0 0 0
29/06/2020
3.16
 14,000 3.07 3.16 3.07 0 0 0
26/06/2020
3.07
 26,800 3.07 3.51 2.81 0 0 0
25/06/2020
3.07
 25,300 3.25 3.25 2.90 0 0 0
24/06/2020
3.25
 17,400 3.16 3.25 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |