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)
12/07/2019
18
 6,900 18.20 18.50 18 0 0 0
11/07/2019
18.20
 16,000 18.50 19 17.60 0 0 0
10/07/2019
18.50
 42,700 17.80 19.10 17.80 0 0 0
09/07/2019
17.80
 22,600 17.40 17.80 16.20 0 0 0
08/07/2019
17.40
 12,500 18 18.80 16.80 0 0 0
05/07/2019
18
 9,500 19 19 17.10 0 0 0
04/07/2019
19
 98,600 16.90 19 17.50 0 0 0
03/07/2019
16.90
 39,900 14.40 16.90 14.80 0 0 0
02/07/2019
14.40
 9,500 15.40 15.40 14.40 0 0 0
01/07/2019
15.40
 1,200 15.50 15.50 15.40 0 0 0
28/06/2019
15.50
 0 15.60 15.50 15.50 0 0 0
27/06/2019
15.60
 3,100 15.50 15.60 15.50 0 0 0
26/06/2019
15.50
 6,100 14.40 15.60 15.50 0 0 0
25/06/2019
14.40
 74,900 15 15.40 14.40 0 0 0
24/06/2019
15
 75,800 15.80 15.80 15 0 0 0
21/06/2019
15.80
 65,000 15.10 15.80 15.80 0 0 0
20/06/2019
15.10
 120,000 15 15.10 14.90 0 0 0
19/06/2019
15
 83,100 14.50 15.20 14.80 0 0 0
18/06/2019
14.50
 200 14.90 14.90 14.50 0 0 0
17/06/2019
14.90
 2,000 16 16 14.90 0 0 0
14/06/2019
16
 8,200 14.30 18.80 15.90 0 0 0
13/06/2019
14.30
 5,500 14 16.60 14.30 0 0 0
12/06/2019
14
 13,200 14.30 16.30 14 0 0 0
11/06/2019
14.30
 11,700 14.70 14.90 14 0 0 0
10/06/2019
14.70
 10,200 15.60 15.60 14.40 0 0 0
07/06/2019
15.60
 100 14.70 15.60 15.60 0 0 0
06/06/2019
14.70
 200 15 15 14.70 0 0 0
05/06/2019
15
 31,400 15 16 15 0 0 0
04/06/2019
15
 100 16 16 15 0 0 0
03/06/2019
16
 800 15 16 15.90 0 0 0
31/05/2019
15
 7,000 15 15 15 0 0 0
30/05/2019
15
 200 15.90 15.90 15 0 0 0
29/05/2019
15.90
 100 15.90 15.90 15.90 0 0 0
28/05/2019
15.90
 400 15.90 15.90 15.20 0 0 0
27/05/2019
15.90
 4,500 15.90 16.20 15.90 0 0 0
24/05/2019
15.90
 1,900 16.30 16.30 15.90 0 0 0
23/05/2019
16.30
 2,900 15.80 16.30 15.50 0 0 0
22/05/2019
15.80
 2,400 16 16 15.40 0 0 0
21/05/2019
16
 3,100 15.20 16 15 0 0 0
20/05/2019
15.20
 3,700 16 17 15.20 0 0 0
17/05/2019
16
 13,200 14.80 16 15 0 0 0
16/05/2019
14.80
 300 14.80 15 14.80 0 0 0
15/05/2019
14.80
 1,000 14.80 14.80 14.80 0 0 0
14/05/2019
14.80
 1,400 15 15.90 14.80 0 0 0
13/05/2019
15
 900 14.90 15 14.80 0 0 0
10/05/2019
14.90
 3,300 14.80 15.20 14.80 0 0 0
09/05/2019
14.80
 5,400 14.70 14.90 14.80 0 0 0
08/05/2019
14.70
 700 14.70 15.50 14.70 0 0 0
07/05/2019
14.70
 400 14.80 15 14.70 0 0 0
06/05/2019
14.80
 12,500 14.50 14.80 14.50 0 0 0
03/05/2019
14.50
 600 14.50 15 14.50 0 0 0
02/05/2019
14.50
 11,600 14.60 15.50 14.50 0 0 0
26/04/2019
14.60
 13,500 14.30 14.60 14.50 0 0 0
25/04/2019
14.30
 400 14.80 15.30 14.30 0 0 0
24/04/2019
14.80
 1,100 14.90 14.90 14.80 0 0 0
23/04/2019
14.90
 3,100 14.50 14.90 14.10 0 0 0
22/04/2019
14.50
 500 14.80 14.80 14.50 0 0 0
19/04/2019
14.80
 91,100 14.80 15.50 14.70 0 0 0
18/04/2019
14.80
 61,400 15 15.10 14.60 0 0 0
17/04/2019
15
 66,600 14.70 16 14.80 0 0 0
16/04/2019
14.70
 69,700 14.60 14.90 14.60 0 0 0
12/04/2019
14.60
 73,100 15 15.10 14.60 0 0 0
11/04/2019
15
 142,100 14.90 15.10 14.80 0 0 0
10/04/2019
14.90
 139,000 15.30 15.30 14.80 0 0 0
09/04/2019
15.30
 167,200 14.80 15.50 14.70 0 0 0
08/04/2019
14.80
 158,000 14.80 14.90 14.50 0 0 0
05/04/2019
14.80
 135,500 14.80 14.90 14.50 0 0 0
04/04/2019
14.80
 117,100 14.50 14.90 14.60 0 0 0
03/04/2019
14.50
 169,400 14.80 15.20 14.10 0 0 0
02/04/2019
14.80
 161,300 14.50 14.90 14.30 0 0 0
01/04/2019
14.50
 173,800 14.10 14.90 14 0 0 0
29/03/2019
14.10
 1,900 14.10 15.10 14.10 0 0 0
28/03/2019
14.10
 500 15.20 15.20 14.10 0 0 0
27/03/2019
15.20
 210,100 14.80 15.90 14.90 0 0 0
26/03/2019
14.80
 147,100 14.70 15.20 14.80 0 0 0
25/03/2019
14.70
 144,500 15.20 15.20 14.10 0 0 0
22/03/2019
15.20
 130,700 15.30 15.70 15.20 0 0 0
21/03/2019
15.30
 152,100 14.50 15.40 14.50 0 0 0
20/03/2019
14.50
 126,400 14.50 14.80 13.90 0 0 0
19/03/2019
14.50
 198,700 16.30 16.30 14.50 0 0 0
18/03/2019
16.30
 110,700 17 17.80 15.50 0 0 0
15/03/2019
17
 103,500 16.40 17 16.50 0 0 0
14/03/2019
16.40
 178,000 14.50 16.40 13 0 0 0
13/03/2019
14.50
 58,400 14.20 14.50 13.50 0 0 0
12/03/2019
14.20
 86,700 14.70 14.90 14.20 0 0 0
11/03/2019
14.70
 39,800 14.20 14.70 14.10 0 0 0
08/03/2019
14.20
 48,700 14.10 14.90 13.50 0 0 0
07/03/2019
14.10
 71,600 14.40 14.40 13.90 0 0 0
06/03/2019
14.40
 38,600 14.40 14.70 14.20 0 0 0
05/03/2019
14.40
 36,000 14.30 14.90 14.30 0 0 0
04/03/2019
14.30
 300 14.80 14.80 14.30 0 0 0
01/03/2019
14.80
 100 14.40 14.80 14.80 0 0 0
28/02/2019
14.40
 2,100 14.80 14.80 14.40 0 0 0
27/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
26/02/2019
14.80
 0 14.80 14.80 14.80 0 0 0
25/02/2019
14.80
 200 14.80 14.80 14.80 0 0 0
22/02/2019
14.80
 0 14.40 14.80 14.80 0 0 0
21/02/2019
14.40
 86,100 14.30 14.90 14.30 0 0 0
20/02/2019
14.30
 56,600 14.90 14.90 14.10 0 0 0
19/02/2019
14.90
 100 14 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |