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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |