CTCP Đầu tư Thương mại và Dịch vụ Quốc tế (ils)

21.50
2.80
(14.97%)
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
(2025-11-04) 		2.10 13.12% 12,300 0 0
15.10
18.90
18.90
2 tháng
(2025-10-06) 		2.10 13.12% 20,800 0 0
14.70
18.90
18.90
3 tháng
(2025-09-05) 		2.20 13.84% 324,100 0 0
14.30
18.90
18.90
6 tháng
(2025-06-09) 		3.60 24.83% 479,800 0 0
13.70
21
18.90
12 tháng
(2024-12-09) 		5.60 44.80% 713,558 0 0
12
21
18.90
24 tháng
(2023-12-15) 		6.40 54.70% 1,211,859 0 0
10.20
21
18.90
36 tháng
(2022-12-20) 		2.20 13.84% 1,808,299 0 0
9.30
32
18.90
60 tháng
(2020-12-30) 		5 38.17% 2,838,298 0 0
9.30
32
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2019
15.80
 4,500 15.90 15.90 15.70 0 0 0
29/11/2019
15.90
 4,700 15.70 16 15.70 0 0 0
28/11/2019
15.70
 8,500 16 16.90 15.70 0 0 0
27/11/2019
16
 8,700 16.10 16.10 15.70 0 0 0
26/11/2019
16.10
 200 15.90 16.10 16 0 0 0
25/11/2019
15.90
 1,100 15.70 16 15.90 0 0 0
22/11/2019
15.70
 6,800 16.50 16.50 15.60 0 0 0
21/11/2019
16.50
 100 16.20 16.50 16.50 0 0 0
20/11/2019
16.20
 300 15.70 16.20 16.20 0 0 0
19/11/2019
15.70
 8,500 15.90 15.90 15.50 0 0 0
18/11/2019
15.90
 0 15.90 15.90 15.90 0 0 0
15/11/2019
15.90
 1,000 15.60 15.90 15.90 0 0 0
14/11/2019
15.60
 4,200 15.80 16.50 15.60 0 0 0
13/11/2019
15.80
 8,200 16.80 16.80 15.80 0 0 0
12/11/2019
16.80
 45,500 17.10 17.50 15.90 0 0 0
11/11/2019
17.10
 22,300 16.90 17.70 16.80 0 0 0
08/11/2019
16.90
 6,800 16.30 17.80 16.30 0 0 0
07/11/2019
16.30
 600 15.80 16.30 16.20 0 0 0
06/11/2019
15.80
 2,000 16.30 16.50 15.80 0 0 0
05/11/2019
16.30
 600 16.50 16.50 16 0 0 0
04/11/2019
16.50
 7,300 16.10 16.60 15.50 0 0 0
01/11/2019
16.10
 1,900 16.30 17.10 15.50 0 0 0
31/10/2019
16.30
 14,500 16.30 16.90 15.40 0 0 0
30/10/2019
16.30
 1,100 16.70 16.70 15.50 0 0 0
29/10/2019
16.70
 700 16.50 16.70 16.70 0 0 0
28/10/2019
16.50
 1,700 16.60 16.70 15.60 0 0 0
25/10/2019
16.60
 3,200 16.30 16.70 15.50 0 0 0
24/10/2019
16.30
 6,400 15.50 16.50 15.50 0 0 0
23/10/2019
15.50
 1,500 16.50 16.50 15.50 0 0 0
22/10/2019
16.50
 1,200 16.30 16.70 15.20 0 0 0
21/10/2019
16.30
 1,000 15.50 16.30 16.30 0 0 0
18/10/2019
15.50
 15,400 15.20 16.50 15 0 0 0
17/10/2019
15.20
 4,600 15.10 15.20 14.50 0 0 0
16/10/2019
15.10
 6,000 14.80 16.80 14.70 0 0 0
15/10/2019
14.80
 19,400 14.90 15.10 14.70 0 0 0
14/10/2019
14.90
 5,800 15.20 15.20 14.30 0 0 0
11/10/2019
15.20
 1,700 14.70 15.40 14.30 0 0 0
10/10/2019
14.70
 12,900 14.40 15 13.50 0 0 0
09/10/2019
14.40
 18,100 15 15 13.30 0 0 0
08/10/2019
15
 28,200 15 15.30 14.20 0 0 0
07/10/2019
15
 22,800 15.80 16 15 0 0 0
04/10/2019
15.80
 64,800 16 16 15.30 0 0 0
03/10/2019
16
 18,300 16 16.10 15.50 0 0 0
02/10/2019
16
 7,400 16.20 16.50 15.90 0 0 0
01/10/2019
16.20
 15,700 15.20 16.50 15.40 0 0 0
30/09/2019
15.20
 16,600 15.80 16.80 15.20 0 0 0
27/09/2019
15.80
 9,100 17 17 15.80 0 0 0
26/09/2019
17
 1,000 16.60 17 16.90 0 0 0
25/09/2019
16.60
 1,300 16.70 16.90 16.60 0 0 0
24/09/2019
16.70
 12,200 16.40 17 16.50 0 0 0
23/09/2019
16.40
 9,500 16.90 16.90 16.40 0 0 0
20/09/2019
16.90
 7,600 17.10 17.50 16.90 0 0 0
19/09/2019
17.10
 3,700 17 17.50 16.70 0 0 0
18/09/2019
17
 4,300 17.60 17.90 17 0 0 0
17/09/2019
17.60
 5,100 17 18.20 17.30 0 0 0
16/09/2019
17
 24,000 16.20 17.20 16.30 0 0 0
13/09/2019
16.20
 10,700 16.70 17.40 16.20 0 0 0
12/09/2019
16.70
 11,100 16.60 17.50 16.50 0 0 0
11/09/2019
16.60
 26,600 16.80 17.10 16 0 0 0
10/09/2019
16.80
 29,700 17 18 16 0 0 0
09/09/2019
17
 23,500 17.10 17.90 17 0 0 0
06/09/2019
17.10
 31,000 17.10 17.60 16.50 0 0 0
05/09/2019
17.10
 36,200 18 18 16.80 0 0 0
04/09/2019
18
 12,100 19.10 19.10 18 0 0 0
03/09/2019
19.10
 41,300 19 19.50 18.60 0 0 0
30/08/2019
19
 75,700 18.40 19.40 18.50 0 0 0
29/08/2019
18.40
 63,700 17.60 19.30 17.40 0 0 0
28/08/2019
17.60
 53,300 17 18.40 16.90 0 0 0
27/08/2019
17
 34,900 17.40 17.70 17 0 0 0
26/08/2019
17.40
 4,600 16.10 17.70 16.60 0 0 0
23/08/2019
16.10
 1,900 16.50 16.90 16.10 0 0 0
22/08/2019
16.50
 28,500 16.40 17.30 16.30 0 0 0
21/08/2019
16.40
 4,200 15.90 16.40 16 0 0 0
20/08/2019
15.90
 6,700 16.20 16.50 15.80 0 0 0
19/08/2019
16.20
 1,500 16.50 16.50 15.50 0 0 0
16/08/2019
16.50
 4,300 16.50 16.90 16.50 0 0 0
15/08/2019
16.50
 3,100 16.50 16.80 16.50 0 0 0
14/08/2019
16.50
 3,200 16.50 16.90 16.50 0 0 0
13/08/2019
16.50
 17,900 17.20 17.20 16 0 0 0
12/08/2019
17.20
 5,400 17.40 17.40 17.10 0 0 0
09/08/2019
17.40
 3,900 17.90 18.50 17 0 0 0
08/08/2019
17.90
 93,900 16.80 19 16.60 0 0 0
07/08/2019
16.80
 4,600 15.80 16.80 16.50 0 0 0
06/08/2019
15.80
 6,200 15.40 15.90 15.80 0 0 0
05/08/2019
15.40
 9,700 16 16.10 15.30 0 0 0
02/08/2019
16
 8,500 16.20 16.40 16 0 0 0
01/08/2019
16.20
 5,800 16.40 16.40 15.70 0 0 0
31/07/2019
16.40
 5,500 16.50 16.70 15.10 0 0 0
30/07/2019
16.50
 8,200 16.30 16.80 16.10 0 0 0
29/07/2019
16.30
 4,300 17.20 17.20 16.30 0 0 0
26/07/2019
17.20
 11,200 17.10 17.20 17 0 0 0
25/07/2019
17.10
 8,600 17 17.10 17 0 0 0
24/07/2019
17
 9,600 17.60 17.60 17 0 0 0
23/07/2019
17.60
 4,600 17.50 17.70 17.60 0 0 0
22/07/2019
17.50
 12,500 17.90 18.20 17.50 0 0 0
19/07/2019
17.90
 10,600 18 18 17.40 0 0 0
18/07/2019
18
 3,500 17 18 17.40 0 0 0
17/07/2019
17
 17,200 18.10 18.20 17 0 0 0
16/07/2019
18.10
 30,300 18.30 18.50 17.80 0 0 0
15/07/2019
18.30
 9,300 18 18.50 17.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |