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)
04/09/2019
2.77
 14,200 2.60 2.86 2.60 0 0 0
03/09/2019
2.60
 200 3.03 3.03 2.60 0 0 0
30/08/2019
3.03
 87,700 3.03 3.03 2.60 0 0 0
29/08/2019
3.03
 2,200 3.12 3.12 3.03 0 0 0
28/08/2019
3.12
 37,200 2.77 3.12 2.77 0 0 0
27/08/2019
2.77
 21,500 2.51 2.77 2.68 0 0 0
26/08/2019
2.51
 7,400 2.34 2.51 2.42 0 0 0
23/08/2019
2.34
 51,000 2.16 2.34 2.08 0 0 0
22/08/2019
2.16
 9,300 1.99 2.16 1.99 0 0 0
21/08/2019
1.99
 300 1.99 1.99 1.99 0 0 0
20/08/2019
1.99
 0 1.99 1.99 1.99 0 0 0
19/08/2019
1.99
 1,300 1.99 1.99 1.99 0 0 0
16/08/2019
1.99
 15,800 1.99 1.99 1.99 0 0 0
15/08/2019
1.99
 1,400 1.90 1.99 1.99 0 0 0
14/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
13/08/2019
1.90
 200 1.90 1.90 1.90 0 0 0
12/08/2019
1.90
 1,500 2.08 2.08 1.90 0 0 0
09/08/2019
2.08
 10 2.08 2.08 2.08 0 0 0
08/08/2019
2.08
 200 2.08 2.08 2.08 0 0 0
07/08/2019
2.08
 0 2.08 2.08 2.08 0 0 0
06/08/2019
2.08
 100 1.99 2.08 2.08 0 0 0
05/08/2019
1.99
 100 1.90 1.99 1.99 0 0 0
02/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
01/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
31/07/2019
1.90
 5,900 1.90 1.90 1.90 0 0 0
30/07/2019
1.90
 0 1.82 1.90 1.90 0 0 0
29/07/2019
1.82
 6,600 1.90 1.99 1.82 0 0 0
26/07/2019
1.90
 3,000 1.99 1.99 1.90 0 0 0
25/07/2019
1.99
 400 1.99 1.99 1.90 0 0 0
24/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
23/07/2019
1.99
 300 1.99 1.99 1.99 0 0 0
22/07/2019
1.99
 0 1.90 1.99 1.99 0 0 0
19/07/2019
1.90
 3,800 1.99 1.99 1.90 0 0 0
18/07/2019
1.99
 8,500 1.82 1.99 1.99 0 0 0
17/07/2019
1.82
 510 1.99 1.99 1.82 0 0 0
16/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
15/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
12/07/2019
1.99
 1,000 1.99 1.99 1.99 0 0 0
11/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
10/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
09/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
08/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
05/07/2019
1.99
 1,000 1.99 1.99 1.99 0 0 0
04/07/2019
1.99
 200 1.90 1.99 1.99 0 0 0
03/07/2019
1.90
 0 1.90 1.90 1.90 0 0 0
02/07/2019
1.90
 0 1.82 1.90 1.90 0 0 0
01/07/2019
1.82
 1,800 1.73 1.90 1.82 0 0 0
28/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
27/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
26/06/2019
1.73
 500 1.90 1.90 1.73 0 0 0
25/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
24/06/2019
1.90
 900 1.90 1.90 1.90 0 0 0
21/06/2019
1.90
 600 1.82 1.90 1.90 0 0 0
20/06/2019
1.82
 0 1.73 1.82 1.82 0 0 0
19/06/2019
1.73
 8,000 1.90 1.90 1.73 0 0 0
18/06/2019
1.90
 4,200 1.99 1.99 1.90 0 0 0
17/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
14/06/2019
1.99
 2,000 1.99 1.99 1.99 0 0 0
13/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
12/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
11/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
10/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
07/06/2019
1.99
 2,900 1.73 1.99 1.90 0 0 0
06/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
05/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
04/06/2019
1.73
 100 1.82 1.82 1.73 0 0 0
03/06/2019
1.82
 0 1.82 1.82 1.82 0 0 0
31/05/2019
1.82
 5,400 1.82 1.82 1.82 0 0 0
30/05/2019
1.82
 1,200 1.82 1.82 1.82 0 0 0
29/05/2019
1.82
 0 1.82 1.82 1.82 0 0 0
28/05/2019
1.82
 0 1.82 1.82 1.82 0 0 0
27/05/2019
1.82
 100 2.08 2.08 1.82 0 0 0
24/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
23/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
22/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
21/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
20/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
17/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
16/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
15/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
14/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
13/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
10/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
09/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
08/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
07/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
06/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
03/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
02/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
26/04/2019
2.08
 0 2.08 2.08 2.08 0 0 0
25/04/2019
2.08
 0 2.08 2.08 2.08 0 0 0
24/04/2019
2.08
 0 1.99 2.08 2.08 0 0 0
23/04/2019
1.99
 500 1.90 2.08 1.99 0 0 0
22/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
19/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
18/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
17/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
16/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
12/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
11/04/2019
1.90
 200 1.99 1.99 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |