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)
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
23/06/2020
3.16
 25,500 3.16 3.25 2.72 0 0 0
22/06/2020
3.16
 110,600 3.07 3.51 2.63 0 0 0
19/06/2020
3.07
 47,800 3.07 3.16 2.63 0 0 0
18/06/2020
3.07
 1,200 2.90 3.07 2.81 0 0 0
17/06/2020
2.90
 25,710 3.16 3.16 2.63 0 0 0
16/06/2020
3.16
 8,400 3.25 3.25 2.90 0 0 0
15/06/2020
3.25
 500 2.98 3.25 3.25 0 0 0
12/06/2020
2.98
 13,724 2.90 3.25 2.90 0 0 0
11/06/2020
2.90
 3,100 2.55 2.90 2.90 0 0 0
10/06/2020
2.55
 300 2.98 2.98 2.55 0 0 0
09/06/2020
2.98
 2,000 2.81 2.98 2.81 0 0 0
08/06/2020
2.81
 9,500 2.81 3.07 2.81 0 0 0
05/06/2020
2.81
 200 2.72 2.98 2.81 0 0 0
04/06/2020
2.72
 200 2.72 2.72 2.72 0 0 0
03/06/2020
2.72
 14,400 2.72 2.90 2.72 0 0 0
02/06/2020
2.72
 0 2.72 2.72 2.72 0 0 0
01/06/2020
2.72
 400 2.63 2.72 2.72 0 0 0
29/05/2020
2.63
 2,400 2.81 2.90 2.63 0 0 0
28/05/2020
2.81
 100 2.72 2.98 2.81 0 0 0
27/05/2020
2.72
 20,600 2.72 2.90 2.63 0 0 0
26/05/2020
2.72
 2,200 2.81 2.81 2.72 0 0 0
25/05/2020
2.81
 15,000 2.98 2.98 2.63 0 0 0
22/05/2020
2.98
 2,000 2.90 2.98 2.63 0 0 0
21/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
15/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
14/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
13/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
12/05/2020
2.90
 2,000 3.16 3.16 2.90 0 0 0
11/05/2020
3.16
 0 3.16 3.16 3.16 0 0 0
08/05/2020
3.16
 100 2.81 3.16 3.16 0 0 0
07/05/2020
2.81
 900 2.90 2.90 2.81 0 0 0
06/05/2020
2.90
 4,000 2.72 2.90 2.72 0 0 0
05/05/2020
2.72
 1,100 2.72 2.81 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |