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)
05/12/2025
4.90
 100 4.90 4.90 4.90 0 0 0
04/12/2025
4.60
 200 4.40 4.60 4.40 0 0 0
03/12/2025
4.30
 3,000 4.30 4.30 4.30 0 0 0
02/12/2025
4.30
 7,300 4.30 4.30 4.30 0 0 0
01/12/2025
4.40
 9,700 4.40 4.40 4.30 0 0 0
28/11/2025
4.60
 0 4.60 4.60 4.60 0 0 0
27/11/2025
4.60
 200 4.60 4.60 4.60 0 0 0
26/11/2025
4.70
 0 4.70 4.70 4.70 0 0 0
25/11/2025
4.70
 0 4.70 4.70 4.70 0 0 0
24/11/2025
4.70
 100 4.70 4.70 4.70 0 0 0
21/11/2025
4.40
 700 4.50 4.50 4.40 0 0 0
20/11/2025
4.50
 100 4.50 4.50 4.50 0 0 0
19/11/2025
4.50
 100 4.50 4.50 4.50 0 0 0
18/11/2025
4.50
 200 4.40 4.50 4.40 0 0 0
17/11/2025
4.50
 0 4.50 4.50 4.50 0 0 0
14/11/2025
4.70
 3,300 4.50 4.70 4.40 0 0 0
13/11/2025
4.50
 0 4.50 4.50 4.50 0 0 0
12/11/2025
4.50
 1,000 4.50 4.50 4.50 0 0 0
11/11/2025
4.50
 200 4.50 4.50 4.50 0 0 0
10/11/2025
4.60
 100 4.60 4.60 4.60 0 0 0
07/11/2025
4.60
 3,600 4.40 4.60 4.20 0 0 0
06/11/2025
4.70
 0 4.70 4.70 4.70 0 0 0
05/11/2025
4.70
 1,000 4.70 4.70 4.70 0 0 0
04/11/2025
4.70
 300 4.70 4.70 4.70 0 0 0
03/11/2025
4.70
 300 4.70 4.70 4.70 0 0 0
31/10/2025
4.70
 700 4.70 4.70 4.70 0 0 0
30/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
29/10/2025
4.40
 2,600 4.60 4.60 4.40 0 0 0
28/10/2025
4.60
 300 4.60 4.60 4.60 0 0 0
27/10/2025
4.70
 2,100 4.40 4.70 4.40 0 0 0
24/10/2025
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2025
4.20
 4,900 4.70 4.70 4.20 0 0 0
22/10/2025
4.50
 500 4.50 4.50 4.50 0 0 0
21/10/2025
4.50
 6,700 4.60 4.60 4.40 0 0 0
20/10/2025
4.50
 4,800 4.60 4.60 4.50 0 0 0
17/10/2025
4.70
 6,400 4.50 4.80 4.50 0 0 0
16/10/2025
4.50
 7,900 4.60 4.60 4.40 0 0 0
15/10/2025
4.60
 16,400 4.80 4.80 4.60 0 0 0
14/10/2025
5
 2,300 4.80 5 4.80 0 0 0
13/10/2025
5.10
 27,900 4.90 5.20 4.90 0 0 0
10/10/2025: Cổ tức tiền mặt tỉ lệ: 1%
10/10/2025
4.80
 2,300 4.80 4.80 4.80 0 0 0
09/10/2025
4.80
 4,200 4.70 4.80 4.70 0 0 0
08/10/2025
4.90
 0 4.90 4.90 4.90 0 0 0
07/10/2025
4.80
 300 5.00 5.00 4.80 0 0 0
06/10/2025
4.80
 100 4.80 4.80 4.80 0 0 0
03/10/2025
4.41
 3,600 4.41 4.41 4.41 0 0 0
02/10/2025
4.51
 6,500 4.80 4.80 4.41 0 0 0
01/10/2025
4.51
 16,000 4.90 4.90 4.51 0 0 0
30/09/2025
4.51
 2,000 4.60 4.70 4.51 0 0 0
29/09/2025
5.00
 2,000 5.00 5.00 5.00 0 0 0
26/09/2025
5.00
 38,400 4.60 5.09 4.60 0 0 0
25/09/2025
4.51
 1,100 4.60 4.60 4.51 0 0 0
24/09/2025
4.60
 600 4.51 4.60 4.51 0 0 0
23/09/2025
4.41
 2,100 4.51 4.51 4.41 0 0 0
22/09/2025
4.41
 6,700 4.41 4.41 4.41 0 0 0
19/09/2025
4.51
 11,100 4.51 4.51 4.51 0 0 0
18/09/2025
4.60
 2,100 4.51 4.60 4.51 0 0 0
17/09/2025
4.51
 2,000 4.51 4.51 4.51 0 0 0
16/09/2025
4.51
 3,600 4.51 4.51 4.51 0 0 0
15/09/2025
4.51
 9,600 4.51 4.51 4.51 0 0 0
12/09/2025
4.51
 1,700 4.60 4.60 4.51 0 0 0
11/09/2025
4.60
 7,200 4.51 4.60 4.41 0 0 0
10/09/2025
4.60
 4,500 4.60 4.60 4.60 0 0 0
09/09/2025
4.60
 2,200 4.60 4.60 4.60 0 0 0
08/09/2025
4.51
 15,400 4.51 4.60 4.51 0 0 0
05/09/2025
4.70
 14,000 4.70 4.70 4.60 0 0 0
04/09/2025
4.70
 5,400 4.70 4.70 4.60 0 0 0
03/09/2025
4.60
 5,200 4.51 4.60 4.51 0 0 0
29/08/2025
4.51
 15,500 4.60 4.70 4.51 0 0 0
28/08/2025
4.70
 11,900 4.70 4.70 4.60 0 0 0
27/08/2025
4.80
 7,300 4.60 4.80 4.60 0 0 0
26/08/2025
4.60
 38,300 4.60 4.60 4.51 0 0 0
25/08/2025
4.60
 11,200 4.70 4.70 4.60 0 0 0
22/08/2025
4.80
 21,700 4.80 4.80 4.70 0 0 0
21/08/2025
4.90
 4,900 4.90 4.90 4.80 0 0 0
20/08/2025
4.90
 21,600 4.90 4.90 4.80 0 0 0
19/08/2025
5.00
 4,800 4.90 5.00 4.80 0 0 0
18/08/2025
4.80
 23,500 4.90 4.90 4.80 0 0 0
15/08/2025
4.90
 19,100 4.90 5.00 4.80 0 0 0
14/08/2025
5.00
 9,500 5.09 5.09 4.90 0 0 0
13/08/2025
5.00
 21,900 5.00 5.09 5.00 0 0 0
12/08/2025
5.09
 5,200 5.00 5.09 5.00 0 0 0
11/08/2025
5.00
 14,500 5.19 5.19 5.00 0 0 0
08/08/2025
5.19
 3,800 5.09 5.19 5.09 0 0 0
07/08/2025
5.09
 9,100 5.09 5.09 5.00 0 0 0
06/08/2025
5.00
 12,600 5.19 5.19 5.00 0 0 0
05/08/2025
5.09
 36,500 5.00 5.09 5.00 0 0 0
04/08/2025
5.19
 1,400 5.29 5.29 5.00 0 0 0
01/08/2025
5.19
 17,100 5.19 5.29 4.51 0 0 0
31/07/2025
5.19
 19,300 5.29 5.29 5.19 0 0 0
30/07/2025
5.19
 6,500 5.19 5.19 5.09 0 0 0
29/07/2025
5.19
 72,300 5.29 5.39 5.09 0 0 0
28/07/2025
5.39
 52,000 5.39 5.49 5.29 0 0 0
25/07/2025
5.39
 61,200 5.39 5.58 5.39 0 0 0
24/07/2025
5.49
 29,500 5.58 5.68 5.49 0 0 0
23/07/2025
5.49
 38,000 5.88 5.98 5.49 0 0 0
22/07/2025
5.88
 93,000 5.49 6.07 5.49 0 0 0
21/07/2025
5.49
 77,800 5.39 5.58 5.29 0 0 0
18/07/2025
5.39
 53,300 5.39 5.68 5.29 0 0 0
17/07/2025
5.39
 38,900 5.39 5.39 5.29 0 0 0
16/07/2025
5.29
 5,300 5.39 5.39 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |