CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

4.60
0.40
(9.52%)

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
(2025-01-08)
0.70 17.95% 254,200 0 0
3.90
4.60
4.60
2 tháng
(2024-12-09)
0.70 17.95% 605,400 0 0
3.80
4.60
4.60
3 tháng
(2024-11-11)
0.80 21.05% 828,576 0 0
3.60
4.60
4.60
6 tháng
(2024-08-12)
0.89 24.16% 3,947,437 0 0
3.60
5.36
4.60
12 tháng
(2024-02-15)
0.89 24.16% 5,936,481 0 0
3.51
5.36
4.60
24 tháng
(2023-02-20)
1.74 61.10% 12,081,493 0 0
2.57
5.62
4.60
36 tháng
(2022-02-23)
-2.38 -34.10% 15,276,519 135,500 1.3
2.28
8.61
4.60
60 tháng
(2020-03-05)
1.82 65.63% 28,761,716 142,900 1.3
2.28
9.52
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
4.60
99,200 4.30 4.80 4.30 0 0 0
06/02/2025
4.20
31,200 4 4.30 4 0 0 0
05/02/2025
4
11,500 4.10 4.10 4 0 0 0
04/02/2025
4
6,900 4 4.20 4 0 0 0
03/02/2025
3.90
2,900 4 4 3.90 0 0 0
24/01/2025
3.90
11,200 4 4 3.80 0 0 0
23/01/2025
4
600 3.90 4 3.90 0 0 0
22/01/2025
3.90
1,200 4 4 3.90 0 0 0
21/01/2025
3.90
12,300 4.20 4.20 3.90 0 0 0
20/01/2025
4.10
13,200 4.10 4.50 4.10 0 0 0
17/01/2025
4
500 3.90 4 3.90 0 0 0
16/01/2025
3.90
1,400 3.90 3.90 3.90 0 0 0
15/01/2025
3.90
5,000 3.90 4 3.90 0 0 0
14/01/2025
3.90
1,500 3.90 3.90 3.90 0 0 0
13/01/2025
3.90
19,000 4 4 3.90 0 0 0
10/01/2025
4
8,600 4 4 4 0 0 0
09/01/2025
4
27,800 3.90 4 3.90 0 0 0
08/01/2025
3.90
200 3.90 3.90 3.90 0 0 0
07/01/2025
3.80
3,600 4 4 3.80 0 0 0
06/01/2025
3.90
6,700 3.90 3.90 3.90 0 0 0
03/01/2025
3.90
14,300 3.80 3.90 3.70 0 0 0
02/01/2025
3.80
47,800 3.90 3.90 3.70 0 0 0
31/12/2024
3.90
8,200 3.90 3.90 3.80 0 0 0
30/12/2024
4
24,300 4.10 4.10 3.90 0 0 0
27/12/2024
4.20
28,200 4.30 4.50 4.20 0 0 0
26/12/2024
4.30
89,300 3.90 4.30 3.90 0 0 0
25/12/2024
3.90
53,200 3.90 3.90 3.80 0 0 0
24/12/2024
3.90
1,000 3.90 3.90 3.90 0 0 0
23/12/2024
3.90
2,800 3.90 3.90 3.90 0 0 0
20/12/2024
3.90
39,700 3.90 3.90 3.90 0 0 0
19/12/2024
3.90
400 4 4 3.90 0 0 0
18/12/2024
3.90
0 3.90 3.90 3.90 0 0 0
17/12/2024
3.90
2,100 3.90 3.90 3.90 0 0 0
16/12/2024
3.90
4,700 3.80 3.90 3.80 0 0 0
13/12/2024
3.90
7,000 3.90 3.90 3.80 0 0 0
12/12/2024
3.80
3,500 3.80 3.80 3.80 0 0 0
11/12/2024
3.90
1,700 3.80 3.90 3.80 0 0 0
10/12/2024
3.90
2,100 3.80 3.90 3.80 0 0 0
09/12/2024
3.90
10,600 3.80 3.90 3.80 0 0 0
06/12/2024
3.80
1,100 3.70 3.80 3.70 0 0 0
05/12/2024
3.70
6,100 3.70 3.70 3.70 0 0 0
04/12/2024
3.70
1,600 3.70 3.70 3.70 0 0 0
03/12/2024
3.70
15,500 3.70 3.70 3.70 0 0 0
02/12/2024
3.70
18,200 3.70 3.70 3.70 0 0 0
29/11/2024
3.70
21,000 3.70 3.70 3.70 0 0 0
28/11/2024
3.70
9,000 3.70 3.70 3.70 0 0 0
27/11/2024
3.70
13,000 3.70 3.70 3.70 0 0 0
26/11/2024
3.70
2,000 3.70 3.70 3.70 0 0 0
25/11/2024
3.80
3,900 3.70 3.80 3.60 0 0 0
22/11/2024
3.70
14,100 3.60 3.70 3.60 0 0 0
21/11/2024
3.70
9,700 3.80 3.80 3.60 0 0 0
20/11/2024
3.80
6,800 3.70 3.80 3.70 0 0 0
19/11/2024
3.60
13,200 3.80 3.80 3.60 0 0 0
18/11/2024
3.80
9,500 3.90 4 3.80 0 0 0
15/11/2024
4
30,569 3.80 4 3.80 0 0 0
14/11/2024
3.80
6,307 3.80 3.80 3.70 0 0 0
13/11/2024
3.70
6,000 3.70 3.70 3.70 0 0 0
12/11/2024
3.70
23,300 3.80 3.80 3.70 0 0 0
11/11/2024
3.80
12,300 3.70 3.80 3.70 0 0 0
08/11/2024
3.70
3,300 3.70 3.70 3.70 0 0 0
07/11/2024
3.70
7,611 3.60 3.70 3.60 0 0 0
06/11/2024
3.60
6,560 3.60 3.60 3.60 0 0 0
05/11/2024
3.70
611 3.80 3.80 3.70 0 0 0
04/11/2024
3.70
17,102 3.70 3.70 3.60 0 0 0
01/11/2024
3.70
22,760 3.70 3.70 3.70 0 0 0
31/10/2024
3.70
3,100 3.80 3.80 3.70 0 0 0
30/10/2024
3.80
100 3.80 3.80 3.80 0 0 0
29/10/2024
3.70
19,100 3.70 3.70 3.60 0 0 0
28/10/2024
3.70
17,200 3.60 3.70 3.60 0 0 0
25/10/2024
3.70
13,425 3.80 3.80 3.70 0 0 0
24/10/2024
3.70
15,706 3.70 3.70 3.70 0 0 0
23/10/2024
3.70
400 3.70 3.70 3.70 0 0 0
22/10/2024
3.60
8,500 3.70 3.70 3.60 0 0 0
21/10/2024
3.60
22,600 3.70 3.70 3.60 0 0 0
18/10/2024
3.60
21,341 3.70 3.80 3.60 0 0 0
17/10/2024
3.70
29,600 3.90 3.90 3.70 0 0 0
16/10/2024
3.80
4,500 3.80 3.90 3.70 0 0 0
15/10/2024
3.80
19,031 3.80 3.90 3.80 0 0 0
14/10/2024
3.90
313 3.80 3.90 3.80 0 0 0
11/10/2024
3.90
7,002 3.90 3.90 3.80 0 0 0
10/10/2024
3.90
503 3.70 3.90 3.70 0 0 0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 1%
09/10/2024
3.90
42,900 3.80 3.90 3.70 0 0 0
08/10/2024
3.90
2,600 3.80 3.90 3.80 0 0 0
07/10/2024
3.80
43,500 3.90 3.90 3.71 0 0 0
04/10/2024
3.90
19,779 3.80 4.00 3.80 0 0 0
03/10/2024
3.90
12,800 3.90 4.00 3.80 0 0 0
02/10/2024
3.90
42,479 3.90 4.00 3.80 0 0 0
01/10/2024
4.00
26,800 4.00 4.00 3.90 0 0 0
30/09/2024
4.00
36,235 4.00 4.10 3.90 0 0 0
27/09/2024
4.00
30,100 4.10 4.10 4.00 0 0 0
26/09/2024
4.10
104,520 3.80 4.29 3.80 0 0 0
25/09/2024
3.71
23,030 3.80 3.90 3.71 0 0 0
24/09/2024
3.90
18,069 3.80 3.90 3.80 0 0 0
23/09/2024
3.80
22,004 3.80 3.80 3.80 0 0 0
20/09/2024
3.80
39,367 3.90 4.10 3.80 0 0 0
19/09/2024
3.90
49,792 4.00 4.19 3.90 0 0 0
18/09/2024
3.90
169,013 3.90 4.00 3.71 0 0 0
17/09/2024
3.90
26,635 3.90 4.10 3.80 0 0 0
16/09/2024
4.10
34,743 4.10 4.29 3.90 0 0 0
13/09/2024
4.10
10,421 4.39 4.39 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |