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

20.40
0.30
(1.49%)
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
(2026-06-30) 		-3.40 -14.17% 201,200 0 0
19.90
24
19.90
2 tháng
(2026-06-01) 		-5.40 -20.77% 798,400 0 0
19.90
26
19.90
3 tháng
(2026-05-04) 		-0.90 -4.19% 1,498,200 0 0
19.90
28
19.90
6 tháng
(2026-02-02) 		-2.90 -12.34% 5,684,000 0 0
17.80
36.30
19.90
12 tháng
(2025-08-04) 		5.90 40.14% 7,514,200 0 0
14.30
36.30
19.90
24 tháng
(2024-08-09) 		9.20 80.70% 8,028,857 0 0
10.20
36.30
19.90
36 tháng
(2023-08-15) 		4.60 28.75% 8,714,276 0 0
9.30
36.30
19.90
60 tháng
(2021-08-25) 		2.70 15.08% 9,579,998 0 0
9.30
36.30
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
14.20
 4,300 14.20 14.40 13.80 0 0 0
02/03/2020
14.20
 1,100 14 14.20 14.20 0 0 0
28/02/2020
14
 9,100 13.90 14 14 0 0 0
27/02/2020
13.90
 15,900 14.20 14.60 13.90 0 0 0
26/02/2020
14.20
 5,800 14.10 14.80 14 0 0 0
25/02/2020
14.10
 7,300 14 14.70 13.80 0 0 0
24/02/2020
14
 12,100 14.50 14.70 14 0 0 0
21/02/2020
14.50
 4,100 14.30 14.60 14.50 0 0 0
20/02/2020
14.30
 4,800 14.20 14.80 14 0 0 0
19/02/2020
14.20
 12,200 15 15 14.20 0 0 0
18/02/2020
15
 100 15 15 15 0 0 0
17/02/2020
15
 400 14.70 15 14.90 0 0 0
14/02/2020
14.70
 200 14.30 14.70 14.60 0 0 0
13/02/2020
14.30
 3,100 14.20 14.60 14.20 0 0 0
12/02/2020
14.20
 5,000 14.30 14.90 14.10 0 0 0
11/02/2020
14.30
 1,500 14.50 14.50 14.30 0 0 0
10/02/2020
14.50
 6,300 14.20 15.20 14.10 0 0 0
07/02/2020
14.20
 6,200 14.60 14.60 14.20 0 0 0
06/02/2020
14.60
 8,100 14.90 14.90 14.20 0 0 0
05/02/2020
14.90
 3,900 14.90 14.90 14.90 0 0 0
04/02/2020
14.90
 4,500 15 15 14.90 0 0 0
03/02/2020
15
 4,000 14.80 16.80 14.30 0 0 0
31/01/2020
14.80
 1,300 14.90 14.90 13.10 0 0 0
30/01/2020
14.90
 200 15 15 14.90 0 0 0
22/01/2020
15
 3,200 14.50 15 14.80 0 0 0
21/01/2020
14.50
 900 14.50 14.50 14.50 0 0 0
20/01/2020
14.50
 1,100 14.50 14.50 13.90 0 0 0
17/01/2020
14.50
 1,500 14.70 14.70 14.50 0 0 0
16/01/2020
14.70
 12,000 14.70 14.70 14.20 0 0 0
15/01/2020
14.70
 0 14.70 14.70 14.70 0 0 0
14/01/2020
14.70
 4,900 14.70 14.70 14.70 0 0 0
13/01/2020
14.70
 11,000 14.50 14.80 14.70 0 0 0
10/01/2020
14.50
 16,300 15 15 14.50 0 0 0
09/01/2020
15
 5,700 15 15 14.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |