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

2.90
-0.10
(-3.33%)
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
(2026-09-08) 		-0.30 -9.09% 42,000 0 0
2.80
3.30
2.90
2 tháng
(2026-08-10) 		-0.30 -9.09% 61,300 0 0
2.80
3.40
2.90
3 tháng
(2026-07-10) 		-0.70 -18.92% 88,600 0 0
2.80
3.70
2.90
6 tháng
(2026-04-13) 		-1 -25% 235,500 0 0
2.80
4.10
2.90
12 tháng
(2025-10-13) 		-2.10 -41.18% 936,000 0 0
2.80
5.10
2.90
24 tháng
(2024-10-18) 		-0.53 -14.93% 10,822,519 -132,100 -0.8
2.80
6.86
2.90
36 tháng
(2023-10-24) 		-0.92 -23.39% 17,080,389 -132,100 -0.8
2.67
6.86
2.90
60 tháng
(2021-11-03) 		-4.46 -59.78% 29,832,638 17,400 0.6
2.24
9.32
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
2.98
 1,600 3.26 3.26 2.89 0 0 0
24/10/2022
3.26
 200 3.26 3.26 3.26 0 0 0
21/10/2022
3.45
 100 3.45 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 3.08 3.26 3.08 0 0 0
17/10/2022
3.17
 17,500 3.36 3.36 3.08 0 0 0
14/10/2022
3.54
 157 3.54 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 3.36 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 3.26 3.26 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 3.45 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 3.64 3.64 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 3.92 3.92 3.82 0 0 0
26/09/2022
4.01
 2,700 4.01 4.10 4.01 0 0 0
23/09/2022
4.10
 946 4.20 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 4.01 4.01 4.01 0 0 0
20/09/2022
4.10
 2,001 4.20 4.20 4.10 0 0 0
19/09/2022
4.01
 8,455 4.01 4.01 3.64 0 0 0
16/09/2022
4.10
 6,610 4.10 4.10 4.01 0 0 0
15/09/2022
4.20
 2,310 4.20 4.20 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 4.38 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 4.20 4.38 4.20 0 0 0
07/09/2022
4.29
 8,100 4.48 4.48 4.20 0 0 0
06/09/2022
4.38
 9,900 4.48 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 4.38 4.38 4.29 0 0 0
30/08/2022
4.29
 7,000 4.29 4.38 4.29 0 0 0
29/08/2022
4.20
 7,995 4.38 4.48 4.10 0 0 0
26/08/2022
4.29
 21,800 4.29 4.38 4.20 0 0 0
25/08/2022
4.20
 10,300 4.29 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 4.29 4.29 3.82 0 0 0
19/08/2022
4.38
 3,500 4.38 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 4.29 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 4.48 4.66 4.48 0 0 0
12/08/2022
4.76
 22,323 4.66 5.03 4.29 0 0 0
11/08/2022
4.57
 15,933 4.57 4.66 4.38 0 0 0
10/08/2022
4.48
 11,121 4.57 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 4.57 4.57 4.20 0 0 0
05/08/2022
4.29
 15,911 4.20 4.29 4.20 0 0 0
04/08/2022
4.01
 11,199 4.20 4.20 4.01 0 0 0
03/08/2022
4.01
 3,901 4.01 4.01 3.92 0 0 0
02/08/2022
4.10
 4,103 4.01 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 4.01 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 4.01 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 3.92 4.20 3.82 0 0 0
22/07/2022
4.10
 2,100 4.20 4.20 4.10 0 0 0
21/07/2022
4.38
 501 4.01 4.38 4.01 0 0 0
20/07/2022
3.92
 13,700 3.92 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 3.82 3.82 3.82 0 0 0
15/07/2022
3.64
 8,101 3.82 3.82 3.64 0 0 0
14/07/2022
3.54
 500 3.82 3.82 3.54 0 0 0
13/07/2022
3.73
 2,900 3.92 3.92 3.64 0 0 0
12/07/2022
3.73
 1,000 3.73 3.73 3.73 0 0 0
11/07/2022
3.64
 2,001 3.73 3.92 3.64 0 0 0
08/07/2022
3.64
 8,400 3.92 3.92 3.64 0 0 0
07/07/2022
3.73
 4,600 3.82 3.82 3.73 0 0 0
06/07/2022
3.36
 9,500 4.10 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 4.48 4.48 3.92 0 0 0
01/07/2022
3.82
 3,300 3.82 4.10 3.82 0 0 0
30/06/2022
4.29
 7,400 4.66 4.66 4.29 0 0 0
29/06/2022
4.48
 0 4.48 4.48 4.48 0 0 0
28/06/2022
4.38
 2,200 4.66 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 4.48 4.66 4.29 0 0 0
23/06/2022
4.29
 1,300 4.48 4.48 4.29 0 0 0
22/06/2022
4.29
 300 4.38 4.38 4.29 0 0 0
21/06/2022
3.73
 800 3.82 4.48 3.73 0 0 0
20/06/2022
4.29
 2,300 4.38 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 4.85 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 5.03 5.03 4.38 0 0 0
13/06/2022
4.29
 11,600 4.76 4.76 4.29 0 0 0
10/06/2022
4.94
 600 5.03 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 4.48 4.94 4.48 0 0 0
07/06/2022
4.85
 4,500 4.57 4.94 4.38 0 0 0
06/06/2022
4.94
 803 4.66 5.13 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc