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

4.90
0.40
(8.89%)
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) 		-0.40 -8.51% 30,900 0 0
4.30
4.70
4.60
2 tháng
(2025-10-06) 		-0.50 -10.42% 121,600 0 0
4.20
5.10
4.60
3 tháng
(2025-09-05) 		-0.40 -8.55% 274,000 0 0
4.20
5.10
4.60
6 tháng
(2025-06-09) 		-1.38 -24.32% 1,733,700 0 0
4.20
5.88
4.60
12 tháng
(2024-12-09) 		0.48 12.55% 9,600,447 -132,100 -0.8
3.72
6.86
4.60
24 tháng
(2023-12-15) 		0.77 21.68% 15,153,776 -132,100 -0.8
3.44
6.86
4.60
36 tháng
(2022-12-20) 		1.60 59.03% 21,342,040 -132,200 -0.8
2.33
6.86
4.60
60 tháng
(2020-12-30) 		1.01 30.88% 36,132,506 7,500 0.5
2.24
9.32
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
5.39
 12,300 5.29 5.39 5.29 0 0 0
14/07/2025
5.29
 6,200 5.29 5.29 5.29 0 0 0
11/07/2025
5.39
 21,200 5.39 5.49 5.29 0 0 0
10/07/2025
5.39
 6,300 5.29 5.39 5.29 0 0 0
09/07/2025
5.49
 37,300 5.19 5.68 5.19 0 0 0
08/07/2025
5.19
 19,700 5.19 5.19 5.09 0 0 0
07/07/2025
5.19
 8,800 5.29 5.29 5.19 0 0 0
04/07/2025
5.19
 8,400 5.00 5.19 5.00 0 0 0
03/07/2025
5.00
 30,700 5.19 5.29 5.00 0 0 0
02/07/2025
5.29
 13,400 5.29 5.29 5.19 0 0 0
01/07/2025
5.19
 14,000 5.19 5.29 5.19 0 0 0
30/06/2025
5.19
 10,900 5.19 5.19 5.19 0 0 0
27/06/2025
5.19
 29,900 5.29 5.29 5.19 0 0 0
26/06/2025
5.29
 11,900 5.39 5.39 5.29 0 0 0
25/06/2025
5.29
 9,700 5.19 5.39 5.19 0 0 0
24/06/2025
5.29
 18,000 5.19 5.39 5.19 0 0 0
23/06/2025
5.29
 15,500 5.29 5.29 5.19 0 0 0
20/06/2025
5.19
 42,200 5.29 5.29 5.19 0 0 0
19/06/2025
5.29
 24,300 5.39 5.39 5.29 0 0 0
18/06/2025
5.29
 45,100 5.39 5.39 5.29 0 0 0
17/06/2025
5.39
 21,600 5.29 5.58 5.29 0 0 0
16/06/2025
5.49
 25,500 5.39 5.49 5.29 0 0 0
13/06/2025
5.58
 41,300 5.58 5.58 5.39 0 0 0
12/06/2025
5.58
 48,800 5.68 5.68 5.58 0 0 0
11/06/2025
5.68
 28,400 5.68 5.68 5.58 0 0 0
10/06/2025
5.68
 14,700 5.78 5.78 5.58 0 0 0
09/06/2025
5.68
 24,500 5.68 5.68 5.58 0 0 0
06/06/2025
5.58
 30,700 5.68 5.68 5.58 0 0 0
05/06/2025
5.88
 134,100 5.68 6.07 5.58 0 0 0
04/06/2025
5.68
 93,800 5.78 5.98 5.58 0 0 0
03/06/2025
5.68
 57,700 5.78 5.78 5.58 0 0 0
02/06/2025
5.78
 83,700 6.07 6.07 5.78 0 0 0
30/05/2025
5.78
 129,300 6.37 6.37 5.78 0 0 0
29/05/2025
5.98
 66,000 6.47 6.66 5.78 0 0 0
28/05/2025
5.88
 77,700 5.88 6.27 5.78 0 0 0
27/05/2025
5.98
 152,100 6.17 6.17 5.88 0 0 0
26/05/2025
6.17
 34,800 6.07 6.66 5.88 0 0 0
23/05/2025
5.68
 80,000 6.07 6.07 5.58 0 0 0
22/05/2025
6.07
 46,100 6.86 6.86 6.07 0 0 0
21/05/2025
6.86
 212,000 6.76 6.86 6.76 0 6,500 -0.0
20/05/2025
6.07
 104,900 5.49 6.07 5.39 0 0 0
19/05/2025
5.29
 63,100 5.49 5.58 5.19 0 0 0
16/05/2025
5.49
 44,800 5.68 5.78 5.49 0 0 0
15/05/2025
5.68
 43,100 5.78 5.88 5.58 0 0 0
14/05/2025
5.78
 43,900 5.88 5.98 5.58 0 0 0
13/05/2025
5.88
 37,100 5.88 6.17 5.68 0 0 0
12/05/2025
5.78
 92,900 5.78 6.07 5.68 0 0 0
09/05/2025
5.98
 25,100 6.37 6.37 5.68 0 0 0
08/05/2025
6.07
 43,800 6.07 6.07 5.88 0 0 0
07/05/2025
5.88
 5,600 5.68 5.98 5.68 0 0 0
06/05/2025
5.78
 47,400 5.88 6.27 5.68 0 0 0
05/05/2025
6.17
 48,400 6.76 6.96 5.68 0 0 0
29/04/2025
6.37
 85,400 6.76 6.76 5.88 0 0 0
28/04/2025
6.56
 177,700 6.27 6.76 5.98 0 0 0
25/04/2025
5.88
 259,300 5.49 5.88 5.49 0 0 0
24/04/2025
5.68
 226,700 5.00 5.68 4.70 0 0 0
23/04/2025
5.00
 95,900 4.70 5.00 4.60 0 0 0
22/04/2025
4.60
 55,200 4.70 4.70 4.21 0 0 0
21/04/2025
4.80
 62,500 5.00 5.00 4.60 0 0 0
18/04/2025
5.00
 51,300 5.09 5.09 4.90 0 0 0
17/04/2025
4.90
 32,300 4.80 4.90 4.60 0 0 0
16/04/2025
4.70
 42,900 5.00 5.00 4.60 0 0 0
15/04/2025
4.90
 46,800 5.09 5.19 4.80 0 0 0
14/04/2025
5.19
 35,400 5.39 5.39 4.90 0 0 0
11/04/2025
5.00
 114,000 5.58 5.68 4.70 0 0 0
10/04/2025
5.00
 5,700 5.00 5.00 5.00 0 0 0
09/04/2025
4.60
 37,100 4.02 4.70 4.02 0 0 0
08/04/2025
4.51
 98,300 5.49 5.49 4.51 0 0 0
04/04/2025
5.49
 96,400 4.51 5.68 4.51 0 0 0
03/04/2025
5.00
 180,800 5.39 5.68 5.00 0 0 0
02/04/2025
5.78
 143,500 6.37 6.47 5.58 0 0 0
01/04/2025
6.27
 187,800 5.58 6.27 5.58 0 0 0
31/03/2025
5.58
 191,200 5.00 5.58 5.00 0 0 0
28/03/2025
5.00
 48,500 4.80 5.00 4.80 0 0 0
27/03/2025
4.90
 45,000 5.09 5.19 4.90 0 0 0
26/03/2025
5.19
 41,000 5.19 5.29 5.09 0 0 0
25/03/2025
5.19
 107,200 5.58 5.58 4.90 0 0 0
24/03/2025
5.39
 67,700 5.09 5.68 5.09 0 0 0
21/03/2025
5.09
 229,200 5.39 5.88 4.80 0 0 0
20/03/2025
5.49
 130,300 6.17 6.17 5.49 0 0 0
19/03/2025
5.98
 577,400 7.15 7.25 5.49 0 125,600 -0.7
18/03/2025
6.37
 335,000 6.37 6.37 6.37 0 0 0
17/03/2025
5.58
 47,100 5.58 5.58 5.58 0 0 0
14/03/2025
5.09
 162,100 4.51 5.09 4.51 0 0 0
13/03/2025
4.51
 4,800 4.51 4.51 4.51 0 0 0
12/03/2025
4.51
 50,600 4.51 4.51 4.51 0 0 0
11/03/2025
4.51
 15,100 4.51 4.60 4.51 0 0 0
10/03/2025
4.60
 6,600 4.51 4.60 4.51 0 0 0
07/03/2025
4.51
 18,500 4.41 4.70 4.41 0 0 0
06/03/2025
4.60
 24,300 4.70 4.70 4.51 0 0 0
05/03/2025
4.60
 37,600 4.70 4.70 4.60 0 0 0
04/03/2025
4.70
 42,500 4.60 4.80 4.51 0 0 0
03/03/2025
4.80
 27,100 4.60 4.90 4.60 0 0 0
28/02/2025
4.80
 20,500 4.80 4.80 4.70 0 0 0
27/02/2025
4.80
 41,400 4.60 4.90 4.60 0 0 0
26/02/2025
4.70
 15,100 4.51 4.80 4.41 0 0 0
25/02/2025
4.51
 67,100 4.70 4.80 4.41 0 0 0
24/02/2025
4.70
 54,400 4.80 4.80 4.51 0 0 0
21/02/2025
4.80
 45,000 5.19 5.39 4.60 0 0 0
20/02/2025
5.29
 76,000 5.09 5.49 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |