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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |