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

2.90
0
(0%)
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)
16/03/2021
4.00
 0 4.00 4.00 4.00 0 0 0
15/03/2021
4.00
 3,600 4.00 4.00 4.00 0 0 0
12/03/2021
4.17
 2,700 4.08 4.17 3.91 0 0 0
11/03/2021
4.00
 100 4.00 4.00 4.00 0 0 0
10/03/2021
4.44
 1,700 4.44 4.44 4.44 0 0 0
09/03/2021
4.26
 24,600 3.82 4.26 3.82 0 0 0
05/03/2021
3.55
 3,900 3.55 3.55 3.55 0 0 0
04/03/2021
3.55
 7,500 3.46 3.55 3.46 0 0 0
03/03/2021
3.46
 2,600 3.82 3.82 3.46 0 0 0
02/03/2021
3.55
 5,400 3.64 3.64 3.46 0 0 0
01/03/2021
3.37
 9,100 3.55 3.55 3.37 0 0 0
26/02/2021
3.55
 1,000 3.55 3.55 3.55 0 0 0
25/02/2021
3.55
 500 3.55 3.55 3.55 0 0 0
24/02/2021
3.73
 1,200 3.82 3.82 3.64 0 0 0
23/02/2021
3.55
 500 3.55 3.55 3.55 0 0 0
22/02/2021
3.55
 6,315 3.82 3.82 3.37 0 0 0
19/02/2021
3.82
 100 3.82 3.82 3.82 0 0 0
18/02/2021
3.55
 8,500 3.73 4.00 3.55 0 0 0
17/02/2021
3.82
 7,900 3.73 3.82 3.73 900 0 0.0
09/02/2021
3.37
 600 3.82 3.82 3.37 0 0 0
08/02/2021
3.82
 1,600 3.37 3.82 3.73 0 0 0
05/02/2021
3.37
 6,900 3.55 3.55 3.29 0 0 0
04/02/2021
3.73
 16,202 3.64 3.73 3.64 16,000 0 0.1
03/02/2021
3.29
 5,600 2.84 3.29 2.84 0 0 0
02/02/2021
2.93
 300 2.75 3.02 2.75 0 0 0
01/02/2021
3.73
 9,900 3.11 3.73 2.93 0 0 0
29/01/2021
3.73
 2,600 3.37 3.73 3.29 0 0 0
28/01/2021
3.02
 10,300 3.46 3.46 3.02 0 1,000 0.0
27/01/2021
3.55
 700 3.55 3.55 3.55 0 0 0
26/01/2021
3.82
 200 3.82 3.82 3.82 0 0 0
25/01/2021
4.17
 5,618 3.91 4.44 3.91 1,000 0 0.0
22/01/2021
4.17
 11,300 4.00 4.44 3.82 0 0 0
21/01/2021
4.44
 4,078 4.88 4.88 4.44 0 0 0
20/01/2021
4.71
 1 0 0 0 0 0 0
19/01/2021
4.71
 15,400 4.80 4.80 3.91 0 0 0
18/01/2021
4.53
 25,317 4.35 4.53 4.35 0 0 0
15/01/2021
4.26
 32,100 3.91 4.26 3.91 0 0 0
14/01/2021
3.82
 7,286 3.46 4.08 3.37 0 0 0
13/01/2021
3.73
 6,200 4.00 4.00 3.64 0 0 0
12/01/2021
3.91
 8,821 4.08 4.08 3.91 0 0 0
11/01/2021
4.08
 11,300 4.00 4.08 4.00 0 0 0
08/01/2021
4.00
 18,566 4.00 4.00 3.82 0 0 0
07/01/2021
4.00
 31,330 3.55 4.00 3.55 0 0 0
06/01/2021
3.73
 55,400 3.29 3.73 3.29 0 0 0
05/01/2021
3.29
 4,600 3.46 3.46 3.29 0 0 0
04/01/2021
3.29
 11,762 3.29 3.29 3.20 0 0 0
31/12/2020
3.29
 3,309 3.20 3.29 3.11 0 0 0
30/12/2020
3.29
 18,800 3.29 3.29 3.20 0 0 0
29/12/2020
3.29
 11,807 3.29 3.29 2.84 0 0 0
28/12/2020
3.20
 1,429 3.37 3.37 3.20 0 0 0
25/12/2020
3.29
 2,613 3.20 3.29 3.20 0 0 0
24/12/2020
3.20
 700 3.20 3.20 3.20 0 0 0
23/12/2020
3.29
 3,300 3.29 3.46 3.20 0 0 0
22/12/2020
3.20
 8,801 3.37 3.37 3.20 0 0 0
21/12/2020
3.29
 16,600 3.29 3.37 3.20 0 0 0
18/12/2020
3.20
 4,500 3.20 3.37 3.20 0 0 0
17/12/2020
3.20
 15,480 3.29 3.29 3.11 0 0 0
16/12/2020
3.29
 4,300 3.55 3.55 3.29 0 0 0
15/12/2020
3.29
 16,400 3.20 3.55 3.20 0 0 0
14/12/2020
3.29
 13,200 3.11 3.37 3.11 0 0 0
11/12/2020
3.55
 100 3.55 3.55 3.55 0 0 0
10/12/2020
3.20
 4,600 3.46 3.46 3.20 0 0 0
09/12/2020
3.11
 66,300 3.46 3.64 3.02 0 0 0
08/12/2020
3.64
 1,100 3.46 3.64 3.46 0 0 0
07/12/2020
3.37
 9,000 3.91 3.91 3.37 0 0 0
04/12/2020
3.55
 0 3.55 3.55 3.55 0 0 0
03/12/2020
3.55
 1,000 3.55 3.55 3.55 0 0 0
02/12/2020
3.46
 6,600 3.91 3.91 3.37 0 0 0
01/12/2020
3.91
 700 3.91 3.91 3.55 0 0 0
30/11/2020
3.82
 1,500 3.64 3.82 3.64 0 0 0
27/11/2020
3.91
 700 3.73 3.91 3.73 0 0 0
26/11/2020
3.91
 7,500 3.91 3.91 3.73 0 0 0
25/11/2020
4.00
 1,200 3.55 4.00 3.55 0 0 0
24/11/2020
3.82
 3,600 3.82 3.82 3.64 0 0 0
23/11/2020
3.82
 16,000 3.82 4.00 3.73 0 0 0
20/11/2020
3.82
 10,500 3.82 3.82 3.73 0 0 0
19/11/2020
3.91
 2,700 3.82 3.91 3.82 0 0 0
18/11/2020
3.91
 4,100 3.91 3.91 3.82 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 0.5%
17/11/2020
3.91
 1,400 3.91 3.91 3.91 0 0 0
16/11/2020
3.77
 1,500 3.86 3.86 3.77 0 0 0
13/11/2020
3.86
 8,700 3.86 4.12 3.86 0 0 0
12/11/2020
3.86
 17,100 3.86 4.12 3.86 0 0 0
11/11/2020
4.12
 3,100 4.12 4.12 3.77 0 0 0
10/11/2020
4.30
 6,400 4.04 4.30 3.95 0 0 0
09/11/2020
4.56
 12,300 4.91 4.91 4.12 0 0 0
06/11/2020
4.39
 9,200 4.39 4.39 4.30 0 0 0
05/11/2020
4.39
 14,000 3.69 4.48 3.60 0 0 0
04/11/2020
4.39
 14,200 4.21 4.65 4.21 0 0 0
03/11/2020
4.39
 37,300 5.53 5.53 4.12 0 0 0
02/11/2020
4.83
 41,500 4.83 4.83 4.83 0 4,400 0.0
30/10/2020
4.21
 27,300 4.21 4.21 4.21 0 0 0
29/10/2020
3.69
 123,741 3.69 3.69 3.69 0 0 0
28/10/2020
3.34
 7,900 3.25 3.42 3.16 0 0 0
27/10/2020
3.25
 8,200 3.42 3.42 3.16 0 0 0
26/10/2020
3.42
 8,890 3.51 3.51 3.42 0 0 0
23/10/2020
3.34
 4,700 3.42 3.42 3.07 0 0 0
22/10/2020
3.42
 200 3.42 3.42 3.42 0 0 0
21/10/2020
3.42
 7,300 3.51 3.51 3.42 0 0 0
20/10/2020
3.42
 310 3.42 3.42 3.42 0 0 0
19/10/2020
3.34
 3,800 2.90 3.34 2.90 0 0 0

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