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)
10/11/2022
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
21/09/2022
4.01
 500 4.10 4.10 4.01 0 0 0
20/09/2022
4.10
 2,001 4.01 4.20 4.10 0 0 0
19/09/2022
4.01
 8,455 4.10 4.10 3.64 0 0 0
16/09/2022
4.10
 6,610 4.20 4.20 4.01 0 0 0
15/09/2022
4.20
 2,310 4.29 4.29 4.20 0 0 0
14/09/2022
4.29
 800 4.29 4.29 4.29 0 0 0
13/09/2022
4.29
 1,306 4.20 4.29 4.20 0 0 0
12/09/2022
4.20
 9,515 4.29 4.38 4.10 0 0 0
09/09/2022
4.29
 13,740 4.38 4.48 4.20 0 0 0
08/09/2022
4.38
 1,500 4.29 4.38 4.20 0 0 0
07/09/2022
4.29
 8,100 4.38 4.48 4.20 0 0 0
06/09/2022
4.38
 9,900 4.38 4.57 4.38 0 0 0
05/09/2022
4.38
 5,100 4.38 4.38 4.38 0 0 0
31/08/2022
4.38
 22,200 4.29 4.38 4.29 0 0 0
30/08/2022
4.29
 7,000 4.20 4.38 4.29 0 0 0
29/08/2022
4.20
 7,995 4.29 4.48 4.10 0 0 0
26/08/2022
4.29
 21,800 4.20 4.38 4.20 0 0 0
25/08/2022
4.20
 10,300 4.20 4.29 4.20 0 0 0
24/08/2022
4.20
 860 4.29 4.38 4.20 0 0 0
23/08/2022
4.29
 10,305 4.20 4.29 4.10 0 0 0
22/08/2022
4.20
 17,100 4.38 4.38 3.82 0 0 0
19/08/2022
4.38
 3,500 4.29 4.38 4.29 0 0 0
18/08/2022
4.29
 5,900 4.29 4.38 4.29 0 0 0
17/08/2022
4.29
 6,200 4.38 4.38 4.29 0 0 0
16/08/2022
4.38
 10,700 4.57 4.57 4.38 0 0 0
15/08/2022
4.57
 4,889 4.76 4.76 4.48 0 0 0
12/08/2022
4.76
 22,323 4.57 5.03 4.29 0 0 0
11/08/2022
4.57
 15,933 4.48 4.66 4.38 0 0 0
10/08/2022
4.48
 11,121 4.38 4.57 4.20 0 0 0
09/08/2022
4.38
 5,401 4.38 4.48 4.29 0 0 0
08/08/2022
4.38
 8,700 4.29 4.57 4.20 0 0 0
05/08/2022
4.29
 15,911 4.01 4.29 4.20 0 0 0
04/08/2022
4.01
 11,199 4.01 4.20 4.01 0 0 0
03/08/2022
4.01
 3,901 4.10 4.10 3.92 0 0 0
02/08/2022
4.10
 4,103 4.10 4.10 4.01 0 0 0
01/08/2022
4.10
 4,602 4.01 4.20 4.01 0 0 0
29/07/2022
4.01
 15,800 4.20 4.29 3.92 0 0 0
28/07/2022
4.20
 12,533 4.20 4.48 4.10 0 0 0
27/07/2022
4.20
 2,400 3.92 4.20 3.92 0 0 0
26/07/2022
3.92
 2,417 4.20 4.20 3.92 0 0 0
25/07/2022
4.20
 4,370 4.10 4.20 3.82 0 0 0
22/07/2022
4.10
 2,100 4.38 4.38 4.10 0 0 0
21/07/2022
4.38
 501 3.92 4.38 4.01 0 0 0
20/07/2022
3.92
 13,700 4.01 4.01 3.92 0 0 0
19/07/2022
4.01
 3,401 3.82 4.01 3.82 0 0 0
18/07/2022
3.82
 300 3.64 3.82 3.82 0 0 0
15/07/2022
3.64
 8,101 3.54 3.82 3.64 0 0 0
14/07/2022
3.54
 500 3.73 3.82 3.54 0 0 0
13/07/2022
3.73
 2,900 3.73 3.92 3.64 0 0 0
12/07/2022
3.73
 1,000 3.64 3.73 3.73 0 0 0
11/07/2022
3.64
 2,001 3.64 3.92 3.64 0 0 0
08/07/2022
3.64
 8,400 3.73 3.92 3.64 0 0 0
07/07/2022
3.73
 4,600 3.36 3.82 3.73 0 0 0
06/07/2022
3.36
 9,500 3.92 4.10 3.36 0 0 0
05/07/2022
3.92
 28,000 3.92 4.29 3.45 0 0 0
04/07/2022
3.92
 1,100 3.82 4.48 3.92 0 0 0
01/07/2022
3.82
 3,300 4.29 4.29 3.82 0 0 0
30/06/2022
4.29
 7,400 4.48 4.66 4.29 0 0 0
29/06/2022
4.48
 0 4.38 4.48 4.48 0 0 0
28/06/2022
4.38
 2,200 4.38 4.66 4.38 0 0 0
27/06/2022
4.38
 3,300 4.38 4.38 4.38 0 0 0
24/06/2022
4.38
 4,100 4.29 4.66 4.29 0 0 0
23/06/2022
4.29
 1,300 4.29 4.48 4.29 0 0 0
22/06/2022
4.29
 300 3.73 4.38 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |