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

4
-0.10
(-2.44%)
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
(2026-02-23) 		-0.10 -2.44% 284,600 0 0
3.90
4.70
4
2 tháng
(2026-01-19) 		-0.20 -4.76% 389,700 0 0
3.90
4.70
4
3 tháng
(2025-12-18) 		-0.40 -9.09% 437,200 0 0
3.90
4.70
4
6 tháng
(2025-09-19) 		-0.51 -11.23% 681,200 0 0
3.90
5.10
4
12 tháng
(2025-03-24) 		-1.39 -25.76% 6,536,900 -6,500 -0.0
3.90
6.86
4
24 tháng
(2024-03-28) 		0.28 7.39% 14,437,026 -132,100 -0.8
3.44
6.86
4
36 tháng
(2023-04-03) 		1.39 53.22% 21,303,868 -132,100 -0.8
2.52
6.86
4
60 tháng
(2021-04-13) 		-1.33 -24.92% 36,019,760 -9,500 0.4
2.24
9.32
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
4.01
 210,100 4.20 4.20 3.92 0 0 0
16/10/2023
4.20
 147,800 4.87 4.87 4.20 0 0 0
13/10/2023
4.87
 166,100 4.58 5.25 4.49 0 0 0
12/10/2023
4.58
 149,100 4.39 4.58 4.39 0 0 0
11/10/2023
4.39
 24,700 4.30 4.39 3.63 0 0 0
10/10/2023
4.30
 11,500 4.11 4.30 4.11 0 0 0
09/10/2023
4.11
 23,800 4.20 4.20 4.11 0 0 0
06/10/2023
4.20
 1,400 4.01 4.20 4.11 0 0 0
05/10/2023
4.01
 2,000 4.01 4.01 4.01 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1%
04/10/2023
4.01
 3,300 3.92 4.11 4.01 0 0 0
03/10/2023
3.92
 16,200 4.10 4.10 3.92 0 0 0
02/10/2023
4.10
 12,900 3.92 4.10 3.92 0 0 0
29/09/2023
3.92
 42,500 4.01 4.01 3.92 0 0 0
28/09/2023
4.01
 12,400 4.01 4.20 4.01 0 0 0
27/09/2023
4.01
 97,400 4.38 4.38 3.92 0 0 0
26/09/2023
4.38
 57,300 4.76 5.03 4.38 0 0 0
25/09/2023
4.76
 93,900 5.13 5.41 4.76 0 0 0
22/09/2023
5.13
 142,900 4.76 5.13 4.66 0 0 0
21/09/2023
4.76
 47,100 4.29 4.76 4.20 0 0 0
20/09/2023
4.29
 23,500 4.20 4.29 4.29 0 0 0
19/09/2023
4.20
 10,500 4.10 4.20 4.10 0 0 0
18/09/2023
4.10
 20,500 4.10 4.20 4.10 0 0 0
15/09/2023
4.10
 52,300 4.20 4.20 4.10 0 0 0
14/09/2023
4.20
 15,000 4.20 4.20 4.10 0 0 0
13/09/2023
4.20
 34,600 4.29 4.29 4.10 0 0 0
12/09/2023
4.29
 28,300 4.20 4.29 4.10 0 0 0
11/09/2023
4.20
 9,500 4.10 4.20 4.10 0 0 0
08/09/2023
4.10
 20,200 4.29 4.38 4.10 0 0 0
07/09/2023
4.29
 28,000 4.29 4.38 4.20 0 0 0
06/09/2023
4.29
 19,400 4.10 4.29 4.10 0 0 0
05/09/2023
4.10
 1,500 4.01 4.10 4.10 0 0 0
31/08/2023
4.01
 4,000 4.10 4.10 4.01 0 0 0
30/08/2023
4.10
 7,700 4.10 4.10 4.01 0 0 0
29/08/2023
4.10
 30,200 4.10 4.20 4.10 0 0 0
28/08/2023
4.10
 10,000 4.10 4.10 4.10 0 0 0
25/08/2023
4.10
 11,900 4.10 4.20 4.10 0 0 0
24/08/2023
4.10
 37,300 4.01 4.10 4.01 0 0 0
23/08/2023
4.01
 14,900 3.82 4.01 3.92 0 0 0
22/08/2023
3.82
 10,900 3.92 3.92 3.82 0 0 0
21/08/2023
3.92
 15,100 4.01 4.01 3.82 0 0 0
18/08/2023
4.01
 58,800 4.10 4.10 3.92 0 0 0
17/08/2023
4.10
 32,700 4.10 4.10 4.01 0 0 0
16/08/2023
4.10
 17,200 4.10 4.10 4.10 0 0 0
15/08/2023
4.10
 18,100 4.10 4.20 4.01 0 0 0
14/08/2023
4.10
 8,300 4.10 4.10 4.01 0 0 0
11/08/2023
4.10
 12,500 4.10 4.10 4.01 0 0 0
10/08/2023
4.10
 51,800 4.20 4.20 4.01 0 0 0
09/08/2023
4.20
 9,700 4.20 4.20 4.01 0 0 0
08/08/2023
4.20
 37,800 4.01 4.20 3.82 0 0 0
07/08/2023
4.01
 13,100 4.01 4.01 3.82 0 0 0
04/08/2023
4.01
 30,300 3.92 4.01 3.73 0 0 0
03/08/2023
3.92
 13,700 4.01 4.01 3.92 0 0 0
02/08/2023
4.01
 8,800 4.01 4.20 4.01 0 0 0
01/08/2023
4.01
 12,800 4.01 4.10 4.01 0 0 0
31/07/2023
4.01
 32,500 4.01 4.10 3.92 0 0 0
28/07/2023
4.01
 16,900 4.01 4.01 3.82 0 0 0
27/07/2023
4.01
 20,500 4.01 4.01 3.92 0 0 0
26/07/2023
4.01
 12,300 4.01 4.01 4.01 0 0 0
25/07/2023
4.01
 13,600 4.01 4.10 3.92 0 0 0
24/07/2023
4.01
 59,500 4.20 4.29 3.73 0 0 0
21/07/2023
4.20
 6,500 4.20 4.29 4.20 0 0 0
20/07/2023
4.20
 11,000 4.10 4.29 4.01 0 0 0
19/07/2023
4.10
 43,400 4.29 4.29 4.10 0 0 0
18/07/2023
4.29
 63,100 4.29 4.38 4.10 0 0 0
17/07/2023
4.29
 19,400 4.57 4.57 4.29 0 0 0
14/07/2023
4.57
 3,200 4.66 4.66 4.20 0 0 0
13/07/2023
4.66
 21,800 4.38 4.85 4.20 0 0 0
12/07/2023
4.38
 6,000 4.48 4.48 4.01 0 0 0
11/07/2023
4.48
 45,000 4.10 4.57 4.20 0 0 0
10/07/2023
4.10
 12,500 4.10 4.10 4.01 0 0 0
07/07/2023
4.10
 900 4.01 4.10 3.82 0 0 0
06/07/2023
4.01
 200 3.92 4.20 4.01 0 0 0
05/07/2023
3.92
 5,524 4.10 4.10 3.92 0 0 0
04/07/2023
4.10
 12,803 3.82 4.10 3.82 0 0 0
03/07/2023
3.82
 2,400 3.73 3.92 3.73 0 0 0
30/06/2023
3.73
 38,408 3.92 3.92 3.64 0 0 0
29/06/2023
3.92
 3,600 3.92 3.92 3.82 0 0 0
28/06/2023
3.92
 25,405 3.92 4.10 3.82 0 0 0
27/06/2023
3.92
 7,800 4.20 4.20 3.82 0 0 0
26/06/2023
4.20
 25,200 4.38 4.57 3.73 0 0 0
23/06/2023
4.38
 19,900 4.66 4.66 4.38 0 0 0
22/06/2023
4.66
 22,900 4.57 4.76 4.29 0 0 0
21/06/2023
4.57
 34,000 4.66 4.76 4.57 0 0 0
20/06/2023
4.66
 44,600 4.66 4.85 4.38 0 0 0
19/06/2023
4.66
 8,100 5.03 5.03 4.66 0 0 0
16/06/2023
5.03
 26,400 5.22 5.41 4.85 0 0 0
15/06/2023
5.22
 223,555 5.50 5.50 4.66 0 0 0
14/06/2023
5.50
 96,400 5.31 5.87 5.13 0 0 0
13/06/2023
5.31
 94,436 4.76 5.31 4.85 0 0 0
12/06/2023
4.76
 32,319 4.76 4.94 4.57 0 0 0
09/06/2023
4.76
 96,200 4.29 5.03 4.38 0 0 0
08/06/2023
4.29
 172,015 3.92 4.38 3.92 0 0 0
07/06/2023
3.92
 56,723 3.54 3.92 3.54 0 0 0
06/06/2023
3.54
 52,260 3.36 3.54 3.36 0 0 0
05/06/2023
3.36
 18,600 3.45 3.64 3.36 0 0 0
02/06/2023
3.45
 12,600 3.54 3.54 3.36 0 0 0
01/06/2023
3.54
 21,354 3.36 3.64 3.54 0 0 0
31/05/2023
3.36
 33,217 3.26 3.54 3.26 0 0 0
30/05/2023
3.26
 3,301 3.26 3.36 3.26 0 0 0
29/05/2023
3.26
 4,000 3.17 3.26 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |