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)
23/04/2020
2.76
 9,600 2.76 2.76 2.76 0 0 0
22/04/2020
2.76
 61,000 2.76 2.76 2.76 0 0 0
21/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
20/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
17/04/2020
2.76
 5,000 2.85 2.85 2.76 0 0 0
16/04/2020
2.85
 0 2.85 2.85 2.85 0 0 0
15/04/2020
2.85
 0 2.85 2.85 2.85 0 0 0
14/04/2020
2.85
 0 2.85 2.85 2.85 0 0 0
13/04/2020
2.85
 0 2.85 2.85 2.85 0 0 0
10/04/2020
2.85
 100 2.76 2.85 2.85 0 0 0
09/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
08/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
07/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
06/04/2020
2.76
 4,000 2.76 2.76 2.76 0 0 0
03/04/2020
2.76
 1,300 2.66 2.76 2.76 0 0 0
01/04/2020
2.66
 22,000 3.03 3.03 2.66 0 0 0
31/03/2020
3.03
 100 2.76 3.03 3.03 0 0 0
30/03/2020
2.76
 6,082 2.66 2.85 2.76 0 0 0
27/03/2020
2.66
 15,500 2.85 2.85 2.66 0 0 0
26/03/2020
2.85
 1,012 2.85 2.85 2.85 0 0 0
25/03/2020
2.85
 0 2.85 2.85 2.85 0 0 0
24/03/2020
2.85
 1,000 2.76 2.85 2.85 0 0 0
23/03/2020
2.76
 2,800 2.76 2.94 2.66 0 0 0
20/03/2020
2.76
 3,200 3.03 3.03 2.76 0 0 0
19/03/2020
3.03
 600 2.94 3.03 3.03 0 0 0
18/03/2020
2.94
 0 3.12 2.94 2.94 0 0 0
17/03/2020
3.12
 28,612 2.85 3.12 2.76 0 0 0
16/03/2020
2.85
 1,000 2.94 2.94 2.85 0 0 0
13/03/2020
2.94
 130 2.66 2.94 2.94 0 0 0
12/03/2020
2.66
 15,300 2.48 2.66 2.57 0 0 0
11/03/2020
2.48
 4,400 2.76 2.76 2.48 0 0 0
10/03/2020
2.76
 100 2.48 2.76 2.76 0 0 0
09/03/2020
2.48
 5,200 2.85 3.12 2.48 0 0 0
06/03/2020
2.85
 0 2.85 2.85 2.85 0 0 0
05/03/2020
2.85
 5,342 2.85 3.12 2.85 0 0 0
04/03/2020
2.85
 23,600 2.85 3.12 2.85 0 0 0
03/03/2020
2.85
 26,200 2.85 2.85 2.76 0 0 0
02/03/2020
2.85
 47,900 2.85 3.12 2.85 0 0 0
28/02/2020
2.85
 0 2.85 2.85 2.85 0 0 0
27/02/2020
2.85
 100 2.57 2.85 2.85 0 0 0
26/02/2020
2.57
 600 2.30 2.57 2.48 0 0 0
25/02/2020
2.30
 0 2.39 2.30 2.30 0 0 0
24/02/2020
2.39
 13,400 2.21 2.39 2.30 0 0 0
21/02/2020
2.21
 11,000 2.57 2.57 2.21 0 0 0
20/02/2020
2.57
 6,900 2.57 2.85 2.57 6,800 0 0.0
19/02/2020
2.57
 100 2.39 2.57 2.57 0 0 0
18/02/2020
2.39
 0 2.39 2.39 2.39 0 0 0
17/02/2020
2.39
 164,900 2.66 2.66 2.39 0 0 0
14/02/2020
2.66
 100 2.48 2.66 2.66 0 0 0
13/02/2020
2.48
 100 2.66 2.66 2.48 0 0 0
12/02/2020
2.66
 3,200 2.66 2.76 2.30 0 0 0
11/02/2020
2.66
 0 2.66 2.66 2.66 0 0 0
10/02/2020
2.66
 0 2.66 2.66 2.66 0 0 0
07/02/2020
2.66
 200 2.39 2.66 2.66 0 0 0
06/02/2020
2.39
 500 2.48 2.66 2.39 0 0 0
05/02/2020
2.48
 200 2.39 2.48 2.48 0 0 0
04/02/2020
2.39
 1,200 2.57 2.57 2.39 0 0 0
03/02/2020
2.57
 9,200 2.76 2.76 2.39 0 0 0
31/01/2020
2.76
 100 2.39 2.76 2.76 0 0 0
30/01/2020
2.39
 1,200 2.66 2.66 2.39 0 0 0
22/01/2020
2.66
 300 2.30 2.66 2.66 0 0 0
21/01/2020
2.30
 800 2.30 2.48 2.30 0 0 0
20/01/2020
2.30
 500 2.57 2.57 2.02 0 0 0
17/01/2020
2.57
 1,500 2.11 2.57 2.21 0 0 0
16/01/2020
2.11
 200 2.30 2.76 2.11 0 0 0
15/01/2020
2.30
 3,500 2.57 2.94 2.30 0 0 0
14/01/2020
2.57
 5,200 2.94 3.22 2.57 0 0 0
13/01/2020
2.94
 500 3.40 3.40 2.94 0 0 0
10/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
08/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
07/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
06/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
03/01/2020
3.40
 200 3.12 3.40 3.40 0 0 0
02/01/2020
3.12
 200 2.85 3.12 3.12 0 0 0
31/12/2019
2.85
 100 2.85 2.85 2.85 0 0 0
30/12/2019
2.85
 600 2.57 2.85 2.30 0 0 0
27/12/2019
2.57
 200 2.94 2.94 2.57 0 0 0
26/12/2019
2.94
 0 2.94 2.94 2.94 0 0 0
25/12/2019
2.94
 0 2.94 2.94 2.94 0 0 0
24/12/2019
2.94
 0 2.94 2.94 2.94 0 0 0
23/12/2019
2.94
 100 2.76 2.94 2.94 0 0 0
20/12/2019
2.76
 0 2.76 2.76 2.76 0 0 0
19/12/2019
2.76
 200 3.22 3.22 2.76 0 0 0
18/12/2019
3.22
 100 2.94 3.22 3.22 0 0 0
17/12/2019
2.94
 0 3.40 2.94 2.94 0 0 0
16/12/2019
3.40
 2,200 3.31 3.40 2.85 0 0 0
13/12/2019
3.31
 100 3.12 3.31 3.31 0 0 0
12/12/2019
3.12
 100 2.76 3.12 3.12 0 0 0
11/12/2019
2.76
 300 3.12 3.40 2.76 0 0 0
10/12/2019
3.12
 0 3.12 3.12 3.12 0 0 0
09/12/2019
3.12
 100 2.85 3.12 3.12 0 0 0
06/12/2019
2.85
 1,000 3.31 3.31 2.85 0 0 0
05/12/2019
3.31
 100 2.94 3.31 3.31 0 0 0
04/12/2019
2.94
 200 3.40 3.49 2.94 0 0 0
03/12/2019
3.40
 100 3.12 3.40 3.40 0 0 0
02/12/2019
3.12
 100 2.94 3.12 3.12 0 0 0
29/11/2019
2.94
 0 2.94 2.94 2.94 0 0 0
28/11/2019
2.94
 100 2.76 2.94 2.94 0 0 0
27/11/2019
2.76
 0 2.76 2.76 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |