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

3.90
-0.10
(-2.50%)
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
(2024-08-20) 		0.10 2.56% 2,040,600 0 0
3.70
5.50
4
2 tháng
(2024-07-22) 		0.10 2.56% 2,650,700 0 0
3.60
5.50
4
3 tháng
(2024-06-21) 		0.10 2.56% 2,905,200 0 0
3.60
5.50
4
6 tháng
(2024-03-25) 		-0.10 -2.44% 3,491,100 0 0
3.60
5.50
4
12 tháng
(2023-09-25) 		-0.98 -19.66% 7,062,600 0 0
3.60
5.50
4
24 tháng
(2022-09-30) 		0.39 10.74% 11,010,985 -100 -0.0
2.34
5.76
4
36 tháng
(2021-10-05) 		-3.07 -43.39% 20,969,172 138,100 1.3
2.34
9.76
4
60 tháng
(2019-10-16) 		1.34 50.10% 27,580,105 149,700 1.3
2.11
9.76
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
3.77
 0 3.68 3.77 3.68 0 0 0
14/09/2020
3.68
 300 3.68 3.95 3.68 0 0 0
11/09/2020
3.68
 3,700 3.95 3.95 3.68 0 0 0
10/09/2020
3.95
 0 3.95 3.95 3.95 0 0 0
09/09/2020
3.95
 100 4.04 4.04 3.95 0 0 0
08/09/2020
4.04
 2,600 3.68 4.04 3.68 0 0 0
07/09/2020
3.68
 5,600 3.68 3.68 3.68 0 0 0
04/09/2020
3.68
 5,441 4.14 4.32 3.68 0 0 0
03/09/2020
4.14
 2,200 3.68 4.32 3.68 0 0 0
01/09/2020
3.68
 300 3.68 3.95 3.68 0 0 0
31/08/2020
3.68
 3,801 4.32 4.32 3.68 0 0 0
28/08/2020
4.32
 6,500 3.95 4.32 4.04 0 0 0
27/08/2020
3.95
 0 3.68 3.95 3.95 0 0 0
26/08/2020
3.68
 242 3.95 4.14 3.68 0 0 0
25/08/2020
3.95
 2,000 3.77 4.32 3.86 0 0 0
24/08/2020
3.77
 1,100 3.31 3.77 3.77 0 0 0
21/08/2020
3.31
 4,900 3.86 3.86 3.31 0 0 0
20/08/2020
3.86
 100 3.58 3.86 3.86 0 0 0
19/08/2020
3.58
 0 3.58 3.58 3.58 0 0 0
18/08/2020
3.58
 100 3.49 3.58 3.58 0 0 0
17/08/2020
3.49
 100 3.49 3.49 3.49 0 0 0
14/08/2020
3.49
 0 3.49 3.49 3.49 0 0 0
13/08/2020
3.49
 0 3.49 3.49 3.49 0 0 0
12/08/2020
3.49
 2,200 4.14 4.23 3.49 0 0 0
11/08/2020
4.14
 3,500 3.68 4.14 3.58 0 300 -0.0
10/08/2020
3.68
 0 3.68 3.68 3.68 0 0 0
07/08/2020
3.68
 0 3.68 3.68 3.68 0 0 0
06/08/2020
3.68
 1,000 3.49 3.68 3.68 0 0 0
05/08/2020
3.49
 500 3.22 3.49 3.49 0 0 0
04/08/2020
3.22
 11,400 3.12 3.22 3.22 0 0 0
03/08/2020
3.12
 1,000 3.03 3.12 3.12 0 0 0
31/07/2020
3.03
 1,000 2.85 3.03 3.03 0 0 0
30/07/2020
2.85
 0 2.85 2.85 2.85 0 0 0
29/07/2020
2.85
 0 2.85 2.85 2.85 0 0 0
28/07/2020
2.85
 0 2.76 2.85 2.85 0 0 0
27/07/2020
2.76
 1,500 2.85 2.85 2.76 0 0 0
24/07/2020
2.85
 200 3.03 3.03 2.85 0 0 0
23/07/2020
3.03
 100 2.66 3.03 3.03 0 0 0
22/07/2020
2.66
 2,500 2.85 2.85 2.66 0 0 0
21/07/2020
2.85
 2,500 3.12 3.12 2.85 0 0 0
20/07/2020
3.12
 300 3.22 3.22 3.12 0 0 0
17/07/2020
3.22
 3,500 3.12 3.22 3.12 0 0 0
16/07/2020
3.12
 500 3.22 3.22 3.03 0 0 0
15/07/2020
3.22
 200 2.76 3.22 3.22 0 0 0
14/07/2020
2.76
 11,800 3.12 3.12 2.76 0 0 0
13/07/2020
3.12
 400 3.31 3.31 2.94 0 0 0
10/07/2020
3.31
 0 3.31 3.31 3.31 0 0 0
09/07/2020
3.31
 9,200 3.40 3.40 3.31 0 0 0
08/07/2020
3.40
 300 3.58 3.58 3.40 0 0 0
07/07/2020
3.58
 9,200 3.31 3.58 2.85 0 0 0
06/07/2020
3.31
 1,004 3.31 3.31 3.31 0 0 0
03/07/2020
3.31
 610 3.22 3.31 2.66 0 0 0
02/07/2020
3.22
 200 3.22 3.22 2.76 0 0 0
01/07/2020
3.22
 5,100 3.22 3.22 3.22 0 0 0
30/06/2020
3.22
 2,800 3.31 3.31 3.22 0 0 0
29/06/2020
3.31
 14,000 3.22 3.31 3.22 0 0 0
26/06/2020
3.22
 26,800 3.22 3.68 2.94 0 0 0
25/06/2020
3.22
 25,300 3.40 3.40 3.03 0 0 0
24/06/2020
3.40
 17,400 3.31 3.40 3.12 0 0 0
23/06/2020
3.31
 25,500 3.31 3.40 2.85 0 0 0
22/06/2020
3.31
 110,600 3.22 3.68 2.76 0 0 0
19/06/2020
3.22
 47,800 3.22 3.31 2.76 0 0 0
18/06/2020
3.22
 1,200 3.03 3.22 2.94 0 0 0
17/06/2020
3.03
 25,710 3.31 3.31 2.76 0 0 0
16/06/2020
3.31
 8,400 3.40 3.40 3.03 0 0 0
15/06/2020
3.40
 500 3.12 3.40 3.40 0 0 0
12/06/2020
3.12
 13,724 3.03 3.40 3.03 0 0 0
11/06/2020
3.03
 3,100 2.66 3.03 3.03 0 0 0
10/06/2020
2.66
 300 3.12 3.12 2.66 0 0 0
09/06/2020
3.12
 2,000 2.94 3.12 2.94 0 0 0
08/06/2020
2.94
 9,500 2.94 3.22 2.94 0 0 0
05/06/2020
2.94
 200 2.85 3.12 2.94 0 0 0
04/06/2020
2.85
 200 2.85 2.85 2.85 0 0 0
03/06/2020
2.85
 14,400 2.85 3.03 2.85 0 0 0
02/06/2020
2.85
 0 2.85 2.85 2.85 0 0 0
01/06/2020
2.85
 400 2.76 2.85 2.85 0 0 0
29/05/2020
2.76
 2,400 2.94 3.03 2.76 0 0 0
28/05/2020
2.94
 100 2.85 3.12 2.94 0 0 0
27/05/2020
2.85
 20,600 2.85 3.03 2.76 0 0 0
26/05/2020
2.85
 2,200 2.94 2.94 2.85 0 0 0
25/05/2020
2.94
 15,000 3.12 3.12 2.76 0 0 0
22/05/2020
3.12
 2,000 3.03 3.12 2.76 0 0 0
21/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
20/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
19/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
18/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
15/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
14/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
13/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
12/05/2020
3.03
 2,000 3.31 3.31 3.03 0 0 0
11/05/2020
3.31
 0 3.31 3.31 3.31 0 0 0
08/05/2020
3.31
 100 2.94 3.31 3.31 0 0 0
07/05/2020
2.94
 900 3.03 3.03 2.94 0 0 0
06/05/2020
3.03
 4,000 2.85 3.03 2.85 0 0 0
05/05/2020
2.85
 1,100 2.85 2.94 2.76 0 0 0
04/05/2020
2.85
 1,400 2.76 2.85 2.85 0 0 0
29/04/2020
2.76
 600 2.76 2.76 2.76 0 0 0
28/04/2020
2.76
 5,606 2.76 2.76 2.48 0 0 0
27/04/2020
2.76
 5,100 2.76 3.03 2.76 0 0 0
24/04/2020
2.76
 17,500 2.76 2.85 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |