CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

3.90
0
(0%)
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
(2026-05-18) 		0.10 2.63% 22,800 0 0
3.60
4
3.90
2 tháng
(2026-04-20) 		-0.10 -2.50% 66,900 0 0
3.60
4.10
3.90
3 tháng
(2026-03-19) 		0 0% 185,400 0 0
3.60
4.50
3.90
6 tháng
(2025-12-19) 		-0.40 -9.30% 631,200 0 0
3.60
4.70
3.90
12 tháng
(2025-06-23) 		-1.39 -26.27% 2,081,500 0 0
3.60
5.88
3.90
24 tháng
(2024-06-27) 		0.37 10.36% 14,048,084 -132,100 -0.8
3.44
6.86
3.90
36 tháng
(2023-07-03) 		0.08 2.02% 19,584,403 -132,100 -0.8
3.44
6.86
3.90
60 tháng
(2021-07-13) 		0.44 12.62% 35,690,401 15,100 0.5
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)
16/01/2026
4.20
 5,700 4.30 4.30 4.20 0 0 0
15/01/2026
4.40
 200 4.30 4.40 4.30 0 0 0
14/01/2026
4.20
 3,400 4.30 4.30 4.20 0 0 0
13/01/2026
4.30
 100 4.30 4.30 4.30 0 0 0
12/01/2026
4.40
 3,600 4 4.40 4 0 0 0
09/01/2026
4.40
 1,400 4.50 4.50 4.40 0 0 0
08/01/2026
4.50
 10,100 4.70 4.70 4.50 0 0 0
07/01/2026
4.60
 13,300 4.40 4.70 4.40 0 0 0
06/01/2026
4.20
 100 4.20 4.20 4.20 0 0 0
05/01/2026
4.20
 0 4.20 4.20 4.20 0 0 0
31/12/2025
4.20
 100 4.20 4.20 4.20 0 0 0
30/12/2025
4.30
 200 4.30 4.30 4.30 0 0 0
29/12/2025
4.30
 100 4.30 4.30 4.30 0 0 0
26/12/2025
4.40
 100 4.40 4.40 4.40 0 0 0
25/12/2025
4.10
 1,000 4.20 4.20 4.10 0 0 0
24/12/2025
4.10
 3,200 4.30 4.30 4.10 0 0 0
23/12/2025
4.30
 2,900 4.30 4.30 4.30 0 0 0
22/12/2025
4.30
 600 4.40 4.40 4.30 0 0 0
19/12/2025
4.30
 700 4.30 4.30 4.30 0 0 0
18/12/2025
4.40
 700 4.20 4.40 4.20 0 0 0
17/12/2025
4.30
 700 4.40 4.40 4.30 0 0 0
16/12/2025
4.40
 21,900 4.40 4.50 4 0 0 0
15/12/2025
4.50
 100 4.50 4.50 4.50 0 0 0
12/12/2025
4.30
 1,300 4.30 4.30 4.20 0 0 0
11/12/2025
4.40
 2,600 4.40 4.40 4.30 0 0 0
10/12/2025
4.40
 600 4.40 4.40 4.40 0 0 0
09/12/2025
4.40
 2,400 4.40 4.40 4.40 0 0 0
08/12/2025
4.50
 2,400 4.30 4.50 4.30 0 0 0
05/12/2025
4.90
 100 4.90 4.90 4.90 0 0 0
04/12/2025
4.60
 200 4.40 4.60 4.40 0 0 0
03/12/2025
4.30
 3,000 4.30 4.30 4.30 0 0 0
02/12/2025
4.30
 7,300 4.30 4.30 4.30 0 0 0
01/12/2025
4.40
 9,700 4.40 4.40 4.30 0 0 0
28/11/2025
4.60
 0 4.60 4.60 4.60 0 0 0
27/11/2025
4.60
 200 4.60 4.60 4.60 0 0 0
26/11/2025
4.70
 0 4.70 4.70 4.70 0 0 0
25/11/2025
4.70
 0 4.70 4.70 4.70 0 0 0
24/11/2025
4.70
 100 4.70 4.70 4.70 0 0 0
21/11/2025
4.40
 700 4.50 4.50 4.40 0 0 0
20/11/2025
4.50
 100 4.50 4.50 4.50 0 0 0
19/11/2025
4.50
 100 4.50 4.50 4.50 0 0 0
18/11/2025
4.50
 200 4.40 4.50 4.40 0 0 0
17/11/2025
4.50
 0 4.50 4.50 4.50 0 0 0
14/11/2025
4.70
 3,300 4.50 4.70 4.40 0 0 0
13/11/2025
4.50
 0 4.50 4.50 4.50 0 0 0
12/11/2025
4.50
 1,000 4.50 4.50 4.50 0 0 0
11/11/2025
4.50
 200 4.50 4.50 4.50 0 0 0
10/11/2025
4.60
 100 4.60 4.60 4.60 0 0 0
07/11/2025
4.60
 3,600 4.40 4.60 4.20 0 0 0
06/11/2025
4.70
 0 4.70 4.70 4.70 0 0 0
05/11/2025
4.70
 1,000 4.70 4.70 4.70 0 0 0
04/11/2025
4.70
 300 4.70 4.70 4.70 0 0 0
03/11/2025
4.70
 300 4.70 4.70 4.70 0 0 0
31/10/2025
4.70
 700 4.70 4.70 4.70 0 0 0
30/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
29/10/2025
4.40
 2,600 4.60 4.60 4.40 0 0 0
28/10/2025
4.60
 300 4.60 4.60 4.60 0 0 0
27/10/2025
4.70
 2,100 4.40 4.70 4.40 0 0 0
24/10/2025
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2025
4.20
 4,900 4.70 4.70 4.20 0 0 0
22/10/2025
4.50
 500 4.50 4.50 4.50 0 0 0
21/10/2025
4.50
 6,700 4.60 4.60 4.40 0 0 0
20/10/2025
4.50
 4,800 4.60 4.60 4.50 0 0 0
17/10/2025
4.70
 6,400 4.50 4.80 4.50 0 0 0
16/10/2025
4.50
 7,900 4.60 4.60 4.40 0 0 0
15/10/2025
4.60
 16,400 4.80 4.80 4.60 0 0 0
14/10/2025
5
 2,300 4.80 5 4.80 0 0 0
13/10/2025
5.10
 27,900 4.90 5.20 4.90 0 0 0
10/10/2025: Cổ tức tiền mặt tỉ lệ: 1%
10/10/2025
4.80
 2,300 4.80 4.80 4.80 0 0 0
09/10/2025
4.80
 4,200 4.70 4.80 4.70 0 0 0
08/10/2025
4.90
 0 4.90 4.90 4.90 0 0 0
07/10/2025
4.80
 300 5.00 5.00 4.80 0 0 0
06/10/2025
4.80
 100 4.80 4.80 4.80 0 0 0
03/10/2025
4.41
 3,600 4.41 4.41 4.41 0 0 0
02/10/2025
4.51
 6,500 4.80 4.80 4.41 0 0 0
01/10/2025
4.51
 16,000 4.90 4.90 4.51 0 0 0
30/09/2025
4.51
 2,000 4.60 4.70 4.51 0 0 0
29/09/2025
5.00
 2,000 5.00 5.00 5.00 0 0 0
26/09/2025
5.00
 38,400 4.60 5.09 4.60 0 0 0
25/09/2025
4.51
 1,100 4.60 4.60 4.51 0 0 0
24/09/2025
4.60
 600 4.51 4.60 4.51 0 0 0
23/09/2025
4.41
 2,100 4.51 4.51 4.41 0 0 0
22/09/2025
4.41
 6,700 4.41 4.41 4.41 0 0 0
19/09/2025
4.51
 11,100 4.51 4.51 4.51 0 0 0
18/09/2025
4.60
 2,100 4.51 4.60 4.51 0 0 0
17/09/2025
4.51
 2,000 4.51 4.51 4.51 0 0 0
16/09/2025
4.51
 3,600 4.51 4.51 4.51 0 0 0
15/09/2025
4.51
 9,600 4.51 4.51 4.51 0 0 0
12/09/2025
4.51
 1,700 4.60 4.60 4.51 0 0 0
11/09/2025
4.60
 7,200 4.51 4.60 4.41 0 0 0
10/09/2025
4.60
 4,500 4.60 4.60 4.60 0 0 0
09/09/2025
4.60
 2,200 4.60 4.60 4.60 0 0 0
08/09/2025
4.51
 15,400 4.51 4.60 4.51 0 0 0
05/09/2025
4.70
 14,000 4.70 4.70 4.60 0 0 0
04/09/2025
4.70
 5,400 4.70 4.70 4.60 0 0 0
03/09/2025
4.60
 5,200 4.51 4.60 4.51 0 0 0
29/08/2025
4.51
 15,500 4.60 4.70 4.51 0 0 0
28/08/2025
4.70
 11,900 4.70 4.70 4.60 0 0 0
27/08/2025
4.80
 7,300 4.60 4.80 4.60 0 0 0
26/08/2025
4.60
 38,300 4.60 4.60 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |