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

27.20
1.90
(7.51%)
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
(2026-05-13) 		1.50 6.30% 676,200 0 0
23.80
28
25.60
2 tháng
(2026-04-13) 		6.90 37.50% 1,516,900 0 0
18.10
28
25.60
3 tháng
(2026-03-16) 		-5.40 -17.59% 3,418,700 0 0
17.80
30.70
25.60
6 tháng
(2025-12-15) 		9.90 64.29% 6,484,900 0 0
15.40
36.30
25.60
12 tháng
(2025-06-17) 		10 65.36% 7,080,300 0 0
13.70
36.30
25.60
24 tháng
(2024-06-24) 		13.30 110.83% 7,566,562 0 0
10.20
36.30
25.60
36 tháng
(2023-06-28) 		11 76.92% 8,253,780 0 0
9.30
36.30
25.60
60 tháng
(2021-07-08) 		4.30 20.48% 9,054,998 0 0
9.30
36.30
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2020
15
 400 15.20 15.20 13.80 0 0 0
07/01/2020
15.20
 6,000 15.80 15.80 15.20 0 0 0
06/01/2020
15.80
 1,400 16 16 15.20 0 0 0
03/01/2020
16
 100 16 16 16 0 0 0
02/01/2020
16
 3,900 16 16 16 0 0 0
31/12/2019
16
 2,600 16 16 16 0 0 0
30/12/2019
16
 1,600 16.30 16.50 16 0 0 0
27/12/2019
16.30
 2,100 16.30 17.30 16.30 0 0 0
26/12/2019
16.30
 1,100 16.20 16.30 16.30 0 0 0
25/12/2019
16.20
 4,100 15.80 16.20 15.80 0 0 0
24/12/2019
15.80
 5,400 15.10 15.80 14.90 0 0 0
23/12/2019
15.10
 1,800 15 15.60 15.10 0 0 0
20/12/2019
15
 1,200 15.50 15.50 14.70 0 0 0
19/12/2019
15.50
 1,900 14.60 15.90 15.50 0 0 0
18/12/2019
14.60
 7,100 15.60 15.60 14.60 0 0 0
17/12/2019
15.60
 8,000 15.70 15.70 15.60 0 0 0
16/12/2019
15.70
 8,100 16 16 15.50 0 0 0
13/12/2019
16
 1,300 16.20 16.20 15.90 0 0 0
12/12/2019
16.20
 4,800 16.20 16.80 16.20 0 0 0
11/12/2019
16.20
 200 16.60 16.60 16.20 0 0 0
10/12/2019
16.60
 100 16 16.60 16.60 0 0 0
09/12/2019
16
 8,000 15.70 16.50 16 0 0 0
06/12/2019
15.70
 8,500 16.10 16.10 15.70 0 0 0
05/12/2019
16.10
 4,600 15.70 16.10 15.70 0 0 0
04/12/2019
15.70
 6,700 15.70 15.70 15.70 0 0 0
03/12/2019
15.70
 3,900 15.80 15.80 15.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |