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)
04/05/2020
2.72
 1,400 2.63 2.72 2.72 0 0 0
29/04/2020
2.63
 600 2.63 2.63 2.63 0 0 0
28/04/2020
2.63
 5,606 2.63 2.63 2.37 0 0 0
27/04/2020
2.63
 5,100 2.63 2.90 2.63 0 0 0
24/04/2020
2.63
 17,500 2.63 2.72 2.63 0 0 0
23/04/2020
2.63
 9,600 2.63 2.63 2.63 0 0 0
22/04/2020
2.63
 61,000 2.63 2.63 2.63 0 0 0
21/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
20/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
17/04/2020
2.63
 5,000 2.72 2.72 2.63 0 0 0
16/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
15/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
14/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
13/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
10/04/2020
2.72
 100 2.63 2.72 2.72 0 0 0
09/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
08/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
07/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
06/04/2020
2.63
 4,000 2.63 2.63 2.63 0 0 0
03/04/2020
2.63
 1,300 2.55 2.63 2.63 0 0 0
01/04/2020
2.55
 22,000 2.90 2.90 2.55 0 0 0
31/03/2020
2.90
 100 2.63 2.90 2.90 0 0 0
30/03/2020
2.63
 6,082 2.55 2.72 2.63 0 0 0
27/03/2020
2.55
 15,500 2.72 2.72 2.55 0 0 0
26/03/2020
2.72
 1,012 2.72 2.72 2.72 0 0 0
25/03/2020
2.72
 0 2.72 2.72 2.72 0 0 0
24/03/2020
2.72
 1,000 2.63 2.72 2.72 0 0 0
23/03/2020
2.63
 2,800 2.63 2.81 2.55 0 0 0
20/03/2020
2.63
 3,200 2.90 2.90 2.63 0 0 0
19/03/2020
2.90
 600 2.81 2.90 2.90 0 0 0
18/03/2020
2.81
 0 2.98 2.81 2.81 0 0 0
17/03/2020
2.98
 28,612 2.72 2.98 2.63 0 0 0
16/03/2020
2.72
 1,000 2.81 2.81 2.72 0 0 0
13/03/2020
2.81
 130 2.55 2.81 2.81 0 0 0
12/03/2020
2.55
 15,300 2.37 2.55 2.46 0 0 0
11/03/2020
2.37
 4,400 2.63 2.63 2.37 0 0 0
10/03/2020
2.63
 100 2.37 2.63 2.63 0 0 0
09/03/2020
2.37
 5,200 2.72 2.98 2.37 0 0 0
06/03/2020
2.72
 0 2.72 2.72 2.72 0 0 0
05/03/2020
2.72
 5,342 2.72 2.98 2.72 0 0 0
04/03/2020
2.72
 23,600 2.72 2.98 2.72 0 0 0
03/03/2020
2.72
 26,200 2.72 2.72 2.63 0 0 0
02/03/2020
2.72
 47,900 2.72 2.98 2.72 0 0 0
28/02/2020
2.72
 0 2.72 2.72 2.72 0 0 0
27/02/2020
2.72
 100 2.46 2.72 2.72 0 0 0
26/02/2020
2.46
 600 2.19 2.46 2.37 0 0 0
25/02/2020
2.19
 0 2.28 2.19 2.19 0 0 0
24/02/2020
2.28
 13,400 2.11 2.28 2.19 0 0 0
21/02/2020
2.11
 11,000 2.46 2.46 2.11 0 0 0
20/02/2020
2.46
 6,900 2.46 2.72 2.46 6,800 0 0.0
19/02/2020
2.46
 100 2.28 2.46 2.46 0 0 0
18/02/2020
2.28
 0 2.28 2.28 2.28 0 0 0
17/02/2020
2.28
 164,900 2.55 2.55 2.28 0 0 0
14/02/2020
2.55
 100 2.37 2.55 2.55 0 0 0
13/02/2020
2.37
 100 2.55 2.55 2.37 0 0 0
12/02/2020
2.55
 3,200 2.55 2.63 2.19 0 0 0
11/02/2020
2.55
 0 2.55 2.55 2.55 0 0 0
10/02/2020
2.55
 0 2.55 2.55 2.55 0 0 0
07/02/2020
2.55
 200 2.28 2.55 2.55 0 0 0
06/02/2020
2.28
 500 2.37 2.55 2.28 0 0 0
05/02/2020
2.37
 200 2.28 2.37 2.37 0 0 0
04/02/2020
2.28
 1,200 2.46 2.46 2.28 0 0 0
03/02/2020
2.46
 9,200 2.63 2.63 2.28 0 0 0
31/01/2020
2.63
 100 2.28 2.63 2.63 0 0 0
30/01/2020
2.28
 1,200 2.55 2.55 2.28 0 0 0
22/01/2020
2.55
 300 2.19 2.55 2.55 0 0 0
21/01/2020
2.19
 800 2.19 2.37 2.19 0 0 0
20/01/2020
2.19
 500 2.46 2.46 1.93 0 0 0
17/01/2020
2.46
 1,500 2.02 2.46 2.11 0 0 0
16/01/2020
2.02
 200 2.19 2.63 2.02 0 0 0
15/01/2020
2.19
 3,500 2.46 2.81 2.19 0 0 0
14/01/2020
2.46
 5,200 2.81 3.07 2.46 0 0 0
13/01/2020
2.81
 500 3.25 3.25 2.81 0 0 0
10/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
09/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
08/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
07/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
06/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
03/01/2020
3.25
 200 2.98 3.25 3.25 0 0 0
02/01/2020
2.98
 200 2.72 2.98 2.98 0 0 0
31/12/2019
2.72
 100 2.72 2.72 2.72 0 0 0
30/12/2019
2.72
 600 2.46 2.72 2.19 0 0 0
27/12/2019
2.46
 200 2.81 2.81 2.46 0 0 0
26/12/2019
2.81
 0 2.81 2.81 2.81 0 0 0
25/12/2019
2.81
 0 2.81 2.81 2.81 0 0 0
24/12/2019
2.81
 0 2.81 2.81 2.81 0 0 0
23/12/2019
2.81
 100 2.63 2.81 2.81 0 0 0
20/12/2019
2.63
 0 2.63 2.63 2.63 0 0 0
19/12/2019
2.63
 200 3.07 3.07 2.63 0 0 0
18/12/2019
3.07
 100 2.81 3.07 3.07 0 0 0
17/12/2019
2.81
 0 3.25 2.81 2.81 0 0 0
16/12/2019
3.25
 2,200 3.16 3.25 2.72 0 0 0
13/12/2019
3.16
 100 2.98 3.16 3.16 0 0 0
12/12/2019
2.98
 100 2.63 2.98 2.98 0 0 0
11/12/2019
2.63
 300 2.98 3.25 2.63 0 0 0
10/12/2019
2.98
 0 2.98 2.98 2.98 0 0 0
09/12/2019
2.98
 100 2.72 2.98 2.98 0 0 0
06/12/2019
2.72
 1,000 3.16 3.16 2.72 0 0 0
05/12/2019
3.16
 100 2.81 3.16 3.16 0 0 0
04/12/2019
2.81
 200 3.25 3.34 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |