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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |