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
(2025-11-05) 		-0.10 -2.13% 30,800 0 0
4.30
4.90
4.90
2 tháng
(2025-10-06) 		-0.20 -4.17% 121,800 0 0
4.20
5.10
4.90
3 tháng
(2025-09-08) 		0.09 2.08% 260,200 0 0
4.20
5.10
4.90
6 tháng
(2025-06-09) 		-1.08 -19.04% 1,733,900 0 0
4.20
5.88
4.90
12 tháng
(2024-12-10) 		0.78 20.41% 9,589,980 -132,100 -0.8
3.72
6.86
4.90
24 tháng
(2023-12-18) 		1.07 30.17% 15,139,476 -132,100 -0.8
3.44
6.86
4.90
36 tháng
(2022-12-21) 		2.18 89.76% 21,336,032 -132,200 -0.8
2.33
6.86
4.90
60 tháng
(2020-12-31) 		1.31 40.01% 36,113,906 7,500 0.5
2.24
9.32
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2022
3.73
 800 4.29 4.48 3.73 0 0 0
20/06/2022
4.29
 2,300 4.20 4.38 3.92 0 0 0
17/06/2022
4.20
 18,400 4.66 4.66 4.20 0 0 0
16/06/2022
4.66
 400 4.20 4.85 4.66 0 0 0
15/06/2022
4.20
 17,200 4.66 4.66 4.20 0 0 0
14/06/2022
4.66
 1,400 4.29 5.03 4.38 0 0 0
13/06/2022
4.29
 11,600 4.94 4.94 4.29 0 0 0
10/06/2022
4.94
 600 4.66 5.03 4.94 0 0 0
09/06/2022
4.66
 2,500 4.66 4.76 4.66 0 0 0
08/06/2022
4.66
 5,706 4.85 4.94 4.48 0 0 0
07/06/2022
4.85
 4,500 4.94 4.94 4.38 0 0 0
06/06/2022
4.94
 803 4.85 5.13 4.66 0 0 0
03/06/2022
4.85
 335 4.94 4.94 4.85 0 0 0
02/06/2022
4.94
 8,900 5.13 5.13 4.29 0 0 0
01/06/2022
5.13
 2,900 5.13 5.59 4.76 0 0 0
31/05/2022
5.13
 388 4.94 5.13 5.13 0 0 0
30/05/2022
4.94
 900 4.85 5.22 4.94 0 0 0
27/05/2022
4.85
 4,721 5.22 5.22 4.66 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
26/05/2022
5.22
 3,900 4.97 5.22 4.76 0 0 0
25/05/2022
4.97
 12,210 4.62 4.97 4.53 0 0 0
24/05/2022
4.62
 4,600 4.62 4.62 4.62 0 0 0
23/05/2022
4.62
 1,500 4.88 4.88 4.62 0 0 0
20/05/2022
4.88
 14,010 4.97 5.06 4.44 0 0 0
19/05/2022
4.97
 7,210 5.15 5.24 4.62 0 0 0
18/05/2022
5.15
 12,400 4.97 5.68 4.97 0 0 0
17/05/2022
4.97
 18,210 4.35 4.97 4.88 17,700 0 0.1
16/05/2022
4.35
 30,410 3.73 4.35 4.35 30,100 0 0.1
13/05/2022
3.73
 36,300 4.44 4.44 3.73 10,000 0 0.0
12/05/2022
4.44
 5,100 4.88 4.88 4.26 0 0 0
11/05/2022
4.88
 3,720 4.26 4.88 4.53 0 0 0
10/05/2022
4.26
 115,800 4.88 4.88 4.26 0 106,500 -0.5
09/05/2022
4.88
 31,800 5.95 5.95 4.88 0 1,100 -0.0
06/05/2022
5.95
 11,100 6.30 6.30 5.42 0 0 0
05/05/2022
6.30
 5,300 6.39 6.66 6.13 0 0 0
04/05/2022
6.39
 6,800 6.13 6.57 5.95 0 0 0
29/04/2022
6.13
 2,400 6.13 6.39 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |