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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |