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)
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
26/05/2023
3.17
 27,800 3.26 3.26 3.08 0 0 0
25/05/2023
3.26
 37,669 3.26 3.26 3.08 0 0 0
24/05/2023
3.26
 26,800 3.36 3.54 3.26 0 0 0
23/05/2023
3.36
 44,971 3.64 3.64 3.17 0 0 0
22/05/2023
3.64
 90,919 3.17 3.64 3.17 0 0 0
19/05/2023
3.17
 132,229 2.89 3.17 2.80 0 0 0
18/05/2023
2.89
 900 2.89 2.89 2.80 0 0 0
17/05/2023
2.89
 20,020 2.70 2.89 2.70 0 0 0
16/05/2023
2.70
 9,700 2.70 2.80 2.70 0 0 0
15/05/2023
2.70
 24,051 2.70 2.80 2.70 0 0 0
12/05/2023
2.70
 3,250 2.80 2.80 2.70 0 0 0
11/05/2023
2.80
 19,931 2.70 2.80 2.52 0 0 0
10/05/2023
2.70
 28,100 2.61 2.70 2.52 0 0 0
09/05/2023
2.61
 36,348 2.70 2.80 2.61 0 0 0
08/05/2023
2.70
 6,605 2.70 2.80 2.70 0 0 0
05/05/2023
2.70
 2,000 2.70 2.70 2.70 0 0 0
04/05/2023
2.70
 19,301 2.70 2.70 2.61 0 0 0
28/04/2023
2.70
 4,300 2.70 2.80 2.61 0 0 0
27/04/2023
2.70
 11,600 2.80 2.89 2.70 0 0 0
26/04/2023
2.80
 715 2.70 2.80 2.70 0 0 0
25/04/2023
2.70
 1,477 2.70 2.80 2.70 0 0 0
24/04/2023
2.70
 66,877 2.61 2.80 2.70 0 0 0
21/04/2023
2.61
 20,900 2.70 2.70 2.61 0 0 0
20/04/2023
2.70
 6,250 2.61 2.89 2.61 0 0 0
19/04/2023
2.61
 12,200 2.61 2.70 2.52 0 0 0
18/04/2023
2.61
 1,655 2.61 2.70 2.61 0 0 0
17/04/2023
2.61
 300 2.61 2.70 2.61 0 0 0
14/04/2023
2.61
 13,400 2.61 2.70 2.61 0 0 0
13/04/2023
2.61
 900 2.61 2.70 2.61 0 0 0
12/04/2023
2.61
 2,155 2.61 2.70 2.52 0 0 0
11/04/2023
2.61
 5,829 2.52 2.70 2.61 0 0 0
10/04/2023
2.52
 8,300 2.70 2.80 2.52 0 0 0
07/04/2023
2.70
 2,600 2.61 2.80 2.70 0 0 0
06/04/2023
2.61
 15,500 2.61 2.89 2.61 0 0 0
05/04/2023
2.61
 3,285 2.52 2.61 2.52 0 0 0
04/04/2023
2.52
 24,535 2.61 2.61 2.42 0 0 0
03/04/2023
2.61
 7,500 2.61 2.61 2.61 0 0 0
31/03/2023
2.61
 3,600 2.61 2.70 2.61 0 0 0
30/03/2023
2.61
 2,300 2.61 2.61 2.61 0 0 0
29/03/2023
2.61
 16,100 2.61 2.61 2.42 0 0 0
28/03/2023
2.61
 3,005 2.61 2.80 2.61 0 0 0
27/03/2023
2.61
 600 2.70 2.70 2.61 0 0 0
24/03/2023
2.70
 1,100 2.61 2.70 2.70 0 0 0
23/03/2023
2.61
 0 2.61 2.61 2.61 0 0 0
22/03/2023
2.61
 400 2.61 2.70 2.61 0 0 0
21/03/2023
2.61
 5,963 2.70 2.70 2.52 0 0 0
20/03/2023
2.70
 6,400 2.70 2.70 2.52 0 0 0
17/03/2023
2.70
 21,000 2.80 2.80 2.52 0 0 0
16/03/2023
2.80
 8,800 2.70 2.80 2.70 0 0 0
15/03/2023
2.70
 4,200 2.80 2.80 2.70 0 0 0
14/03/2023
2.80
 2,900 2.80 2.80 2.52 0 0 0
13/03/2023
2.80
 110 2.80 2.80 2.80 0 0 0
10/03/2023
2.80
 1,901 2.70 2.80 2.61 0 0 0
09/03/2023
2.70
 500 2.70 2.70 2.70 0 0 0
08/03/2023
2.70
 510 2.61 2.80 2.70 0 0 0
07/03/2023
2.61
 7,600 2.89 2.89 2.61 0 0 0
06/03/2023
2.89
 50,800 2.61 2.89 2.61 0 0 0
03/03/2023
2.61
 52,800 2.61 2.70 2.61 0 0 0
02/03/2023
2.61
 4,200 2.61 2.61 2.52 0 0 0
01/03/2023
2.61
 3,400 2.61 2.61 2.52 0 0 0
28/02/2023
2.61
 1,600 2.61 2.61 2.61 0 0 0
27/02/2023
2.61
 10,600 2.70 2.70 2.61 0 0 0
24/02/2023
2.70
 400 2.70 2.70 2.70 0 0 0
23/02/2023
2.70
 8,100 2.70 2.70 2.61 0 0 0
22/02/2023
2.70
 3,200 2.80 2.80 2.70 0 0 0
21/02/2023
2.80
 9,001 2.80 2.80 2.70 0 0 0
20/02/2023
2.80
 6,900 2.80 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |