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)
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
10/11/2022
2.61
 1,750 2.80 2.80 2.61 0 0 0
09/11/2022
2.80
 1,265 2.80 2.80 2.80 0 0 0
08/11/2022
2.80
 500 2.70 2.80 2.80 0 0 0
07/11/2022
2.70
 3,000 2.70 2.70 2.70 0 0 0
04/11/2022
2.70
 2,000 2.98 2.98 2.70 0 0 0
03/11/2022
2.98
 9,700 3.26 3.26 2.80 0 0 0
02/11/2022
3.26
 0 3.26 3.26 3.26 0 0 0
01/11/2022
3.26
 100 3.26 3.26 3.26 0 0 0
31/10/2022
3.26
 100 2.80 3.26 3.26 0 0 0
28/10/2022
2.80
 9,600 3.08 3.17 2.80 0 0 0
27/10/2022
3.08
 1,430 3.08 3.08 2.80 0 0 0
26/10/2022
3.08
 700 2.98 3.26 2.98 0 0 0
25/10/2022
2.98
 1,600 3.26 3.26 2.89 0 0 0
24/10/2022
3.26
 200 3.45 3.45 3.26 0 0 0
21/10/2022
3.45
 100 3.36 3.45 3.45 0 0 0
20/10/2022
3.36
 200 3.45 3.45 3.08 0 0 0
19/10/2022
3.45
 100 3.17 3.45 3.45 0 0 0
18/10/2022
3.17
 7,800 3.17 3.26 3.08 0 0 0
17/10/2022
3.17
 17,500 3.54 3.54 3.08 0 0 0
14/10/2022
3.54
 157 3.26 3.54 3.54 0 0 0
13/10/2022
3.26
 0 3.26 3.26 3.26 0 0 0
12/10/2022
3.26
 1,200 3.08 3.36 3.26 0 0 0
11/10/2022
3.08
 2,100 3.08 3.36 3.08 0 0 0
10/10/2022
3.08
 8,400 3.26 3.26 2.89 0 0 0
07/10/2022
3.26
 6,000 3.45 3.45 3.08 0 0 0
06/10/2022
3.45
 2,000 3.36 3.45 3.26 0 0 0
05/10/2022
3.36
 2,000 3.54 3.54 3.08 0 0 0
04/10/2022
3.54
 1,801 3.36 3.54 3.36 0 0 0
03/10/2022
3.36
 5,200 3.45 3.45 3.36 0 0 0
30/09/2022
3.45
 21,123 3.73 3.73 3.17 0 0 0
29/09/2022
3.73
 4,800 3.82 3.82 3.64 0 0 0
28/09/2022
3.82
 3,700 3.82 3.92 3.73 0 0 0
27/09/2022
3.82
 20,815 4.01 4.01 3.82 0 0 0
26/09/2022
4.01
 2,700 4.10 4.10 4.01 0 0 0
23/09/2022
4.10
 900 4.10 4.20 4.10 0 0 0
22/09/2022
4.10
 2,435 4.01 4.10 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |