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)
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
03/12/2019
3.25
 100 2.98 3.25 3.25 0 0 0
02/12/2019
2.98
 100 2.81 2.98 2.98 0 0 0
29/11/2019
2.81
 0 2.81 2.81 2.81 0 0 0
28/11/2019
2.81
 100 2.63 2.81 2.81 0 0 0
27/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
26/11/2019
2.63
 100 2.98 2.98 2.63 0 0 0
25/11/2019
2.98
 100 2.98 2.98 2.98 0 0 0
22/11/2019
2.98
 300 2.90 2.98 2.46 0 0 0
21/11/2019
2.90
 200 2.98 2.98 2.55 0 0 0
20/11/2019
2.98
 100 3.07 3.07 2.98 0 0 0
19/11/2019
3.07
 100 2.98 3.07 3.07 0 0 0
18/11/2019
2.98
 100 2.98 2.98 2.98 0 0 0
15/11/2019
2.98
 200 3.07 3.07 2.63 0 0 0
14/11/2019
3.07
 100 2.98 3.07 3.07 0 0 0
13/11/2019
2.98
 100 3.07 3.07 2.98 0 0 0
12/11/2019
3.07
 100 2.98 3.07 3.07 0 0 0
11/11/2019
2.98
 100 3.07 3.07 2.98 0 0 0
08/11/2019
3.07
 1,300 3.07 3.25 2.63 0 0 0
07/11/2019
3.07
 1,200 3.07 3.07 2.98 0 0 0
06/11/2019
3.07
 600 2.98 3.07 2.98 0 0 0
05/11/2019
2.98
 100 2.98 2.98 2.98 0 0 0
04/11/2019
2.98
 3,500 2.63 2.98 2.90 0 0 0
01/11/2019
2.63
 4,200 2.81 2.90 2.55 0 0 0
31/10/2019
2.81
 0 2.72 2.81 2.81 0 0 0
30/10/2019
2.72
 1,200 2.63 2.81 2.72 0 0 0
29/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
28/10/2019
2.63
 7,500 2.90 2.90 2.63 0 0 0
25/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
24/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
23/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
22/10/2019
2.90
 1,000 2.81 2.90 2.90 0 0 0
21/10/2019
2.81
 0 2.81 2.81 2.81 0 0 0
18/10/2019
2.81
 700 2.46 2.81 2.81 0 0 0
17/10/2019
2.46
 300 2.55 2.55 2.46 0 0 0
16/10/2019
2.55
 2,700 2.81 3.16 2.55 0 0 0
15/10/2019
2.81
 200 2.46 2.81 2.81 0 0 0
14/10/2019
2.46
 0 2.98 2.46 2.46 0 0 0
11/10/2019
2.98
 2,000 3.16 3.16 2.37 0 0 0
10/10/2019
3.16
 2,600 2.90 3.16 2.55 0 0 0
09/10/2019: Cổ tức tiền mặt tỉ lệ: 0.5%
09/10/2019
2.90
 13,110 3.12 3.25 2.90 0 0 0
08/10/2019
3.12
 100 3.03 3.12 3.12 0 0 0
07/10/2019
3.03
 200 3.12 3.12 2.94 0 0 0
04/10/2019
3.12
 0 3.12 3.12 3.12 0 0 0
03/10/2019
3.12
 65,000 3.12 3.12 3.12 0 0 0
02/10/2019
3.12
 0 3.12 3.12 3.12 0 0 0
01/10/2019
3.12
 70,000 3.29 3.29 3.12 0 0 0
30/09/2019
3.29
 200 3.38 3.38 2.94 0 0 0
27/09/2019
3.38
 0 3.38 3.38 3.38 0 0 0
26/09/2019
3.38
 100 3.20 3.38 3.38 0 0 0
25/09/2019
3.20
 0 3.20 3.20 3.20 0 0 0
24/09/2019
3.20
 100 3.03 3.20 3.20 0 0 0
23/09/2019
3.03
 3,200 3.12 3.12 3.03 0 0 0
20/09/2019
3.12
 15,500 3.12 3.12 3.12 0 0 0
19/09/2019
3.12
 13,700 3.12 3.12 3.12 0 0 0
18/09/2019
3.12
 9,300 3.12 3.12 3.03 0 0 0
17/09/2019
3.12
 400 3.03 3.12 3.12 0 0 0
16/09/2019
3.03
 3,700 3.20 3.20 3.03 0 0 0
13/09/2019
3.20
 7,100 3.03 3.29 3.20 0 0 0
12/09/2019
3.03
 8,200 3.20 3.29 3.03 0 0 0
11/09/2019
3.20
 20,100 3.03 3.20 3.03 0 0 0
10/09/2019
3.03
 19,300 3.20 3.46 3.03 0 0 0
09/09/2019
3.20
 49,600 2.68 3.38 2.77 0 0 0
06/09/2019
2.68
 1,000 2.51 3.29 2.68 0 0 0
05/09/2019
2.51
 52,200 2.77 3.12 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |