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% 72,500 0 0
4.10
4.60
4.10
2 tháng
(2025-11-28) 		-0.50 -10.87% 134,000 0 0
4.10
4.90
4.10
3 tháng
(2025-10-29) 		-0.30 -6.82% 148,500 0 0
4.10
4.90
4.10
6 tháng
(2025-07-31) 		-1.09 -21.03% 729,300 0 0
4.10
5.19
4.10
12 tháng
(2025-02-03) 		0.28 7.32% 9,260,309 -132,100 -0.8
3.82
6.86
4.10
24 tháng
(2024-02-07) 		0.57 16.02% 15,055,346 -132,100 -0.8
3.44
6.86
4.10
36 tháng
(2023-02-13) 		1.30 46.58% 21,188,491 -132,100 -0.8
2.52
6.86
4.10
60 tháng
(2021-02-22) 		0.55 15.43% 35,904,017 -9,400 0.4
2.24
9.32
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
2.80
 1,332 2.80 2.89 2.70 0 0 0
15/02/2023
2.80
 0 2.89 2.80 2.89 0 0 0
14/02/2023
2.89
 700 2.80 2.89 2.80 0 0 0
13/02/2023
2.80
 101 2.70 2.80 2.80 0 0 0
10/02/2023
2.70
 4,900 2.80 2.89 2.61 0 0 0
09/02/2023
2.80
 2,102 2.70 2.89 2.80 0 0 0
08/02/2023
2.70
 8,700 2.89 2.89 2.61 0 0 0
07/02/2023
2.89
 11,200 2.98 3.08 2.70 0 0 0
06/02/2023
2.98
 100 2.80 2.98 2.98 0 0 0
03/02/2023
2.80
 2,300 3.08 3.08 2.80 0 0 0
02/02/2023
3.08
 4,300 3.08 3.08 2.70 0 0 0
01/02/2023
3.08
 23,300 3.26 3.45 2.80 0 0 0
31/01/2023
3.26
 30,323 3.36 3.73 2.89 0 0 0
30/01/2023
3.36
 44,250 2.98 3.36 3.17 0 0 0
27/01/2023
2.98
 71,909 2.70 2.98 2.70 0 0 0
19/01/2023
2.70
 10,089 2.61 2.70 2.61 0 0 0
18/01/2023
2.61
 5,700 2.61 2.70 2.52 0 0 0
17/01/2023
2.61
 3,402 2.70 2.70 2.52 0 0 0
16/01/2023
2.70
 100 2.61 2.70 2.70 0 0 0
13/01/2023
2.61
 6,800 2.61 2.70 2.52 0 0 0
12/01/2023
2.61
 2,000 2.33 2.61 2.42 0 0 0
11/01/2023
2.33
 3,310 2.52 2.61 2.33 0 0 0
10/01/2023
2.52
 1,000 2.61 2.61 2.52 0 0 0
09/01/2023
2.61
 100 2.61 2.61 2.61 0 0 0
06/01/2023
2.61
 200 2.61 2.61 2.61 0 0 0
05/01/2023
2.61
 0 2.70 2.61 2.70 0 0 0
04/01/2023
2.70
 310 2.70 2.70 2.52 0 0 0
03/01/2023
2.70
 700 2.52 2.70 2.42 0 0 0
30/12/2022
2.52
 8,200 2.52 2.61 2.52 0 0 0
29/12/2022
2.52
 1,600 2.52 2.52 2.52 0 0 0
28/12/2022
2.52
 4,900 2.42 2.52 2.42 0 0 0
27/12/2022
2.42
 6,145 2.70 2.70 2.42 0 0 0
26/12/2022
2.70
 400 2.61 2.70 2.52 0 0 0
23/12/2022
2.61
 2,300 2.70 2.70 2.61 0 0 0
22/12/2022
2.70
 200 2.42 2.70 2.52 0 100 -0.0
21/12/2022
2.42
 501 2.70 2.80 2.42 0 0 0
20/12/2022
2.70
 6,208 2.80 2.80 2.42 0 0 0
19/12/2022
2.80
 201 2.70 2.80 2.61 0 0 0
16/12/2022
2.70
 3,100 2.61 2.80 2.61 0 0 0
15/12/2022
2.61
 2,300 2.70 2.89 2.61 0 0 0
14/12/2022
2.70
 4,005 2.80 2.80 2.70 0 0 0
13/12/2022
2.80
 4,704 2.80 2.80 2.61 0 0 0
12/12/2022
2.80
 1,005 2.70 2.89 2.80 0 0 0
09/12/2022
2.70
 295 2.61 2.80 2.70 0 0 0
08/12/2022
2.61
 15,350 2.70 2.80 2.61 0 0 0
07/12/2022
2.70
 1,000 2.70 2.98 2.70 0 0 0
06/12/2022
2.70
 9,640 2.89 2.89 2.70 0 0 0
05/12/2022
2.89
 2,400 2.80 2.98 2.70 0 0 0
02/12/2022
2.80
 4,800 2.89 2.89 2.70 0 0 0
01/12/2022
2.89
 7,160 2.80 2.98 2.80 0 0 0
30/11/2022
2.80
 2,940 2.80 2.98 2.80 0 0 0
29/11/2022
2.80
 5,200 2.80 2.89 2.61 0 0 0
28/11/2022
2.80
 1,090 2.61 2.80 2.52 0 0 0
25/11/2022
2.61
 100 2.33 2.61 2.61 0 0 0
24/11/2022
2.33
 2,900 2.70 2.70 2.33 0 0 0
23/11/2022
2.70
 800 2.61 2.70 2.52 0 0 0
22/11/2022
2.61
 2,540 2.42 2.89 2.42 0 0 0
21/11/2022
2.42
 1,180 2.52 2.80 2.42 0 0 0
18/11/2022
2.52
 540 2.61 2.61 2.52 0 0 0
17/11/2022
2.61
 1,415 2.42 2.61 2.33 0 0 0
16/11/2022
2.42
 5,300 2.24 2.42 2.24 0 0 0
15/11/2022
2.24
 5,030 2.52 2.52 2.24 0 0 0
14/11/2022
2.52
 3,700 2.70 2.70 2.42 0 0 0
11/11/2022
2.70
 300 2.61 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |