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)
11/02/2019
2.08
 11,900 2.17 2.17 1.99 0 0 0
01/02/2019
2.17
 0 2.17 2.17 2.17 0 0 0
31/01/2019
2.17
 200 1.99 2.17 2.08 0 0 0
30/01/2019
1.99
 5,100 1.99 2.08 1.99 0 0 0
29/01/2019
1.99
 2,600 2.17 2.17 1.99 0 0 0
28/01/2019
2.17
 300 2.08 2.17 2.17 0 0 0
25/01/2019
2.08
 0 2.08 2.08 2.08 0 0 0
24/01/2019
2.08
 7,300 2.08 2.08 2.08 0 0 0
23/01/2019
2.08
 10,400 2.08 2.17 2.08 0 0 0
22/01/2019
2.08
 400 2.17 2.17 2.08 0 0 0
21/01/2019
2.17
 400 2.08 2.17 2.08 0 0 0
18/01/2019
2.08
 300 2.17 2.17 2.08 0 0 0
17/01/2019
2.17
 100 2.17 2.17 2.17 0 0 0
16/01/2019
2.17
 13,100 2.17 2.27 1.99 0 0 0
15/01/2019
2.17
 200 2.17 2.17 2.17 0 0 0
14/01/2019
2.17
 22,100 2.27 2.27 2.08 0 0 0
11/01/2019
2.27
 300 2.08 2.27 2.27 0 0 0
10/01/2019
2.08
 300 2.36 2.36 2.08 0 0 0
09/01/2019
2.36
 100 2.08 2.36 2.36 0 0 0
08/01/2019
2.08
 500 1.99 2.08 2.08 0 0 0
07/01/2019
1.99
 22,800 2.08 2.08 1.99 0 0 0
04/01/2019
2.08
 2,000 2.17 2.17 2.08 0 0 0
03/01/2019
2.17
 0 2.08 2.17 2.17 0 0 0
02/01/2019
2.08
 200 1.90 2.17 2.08 0 0 0
28/12/2018
1.90
 100 2.27 2.27 1.90 0 0 0
27/12/2018
2.27
 10,200 2.36 2.36 2.17 0 0 0
26/12/2018
2.36
 100 2.36 2.36 2.36 0 0 0
25/12/2018
2.36
 100 2.17 2.36 2.36 0 0 0
24/12/2018
2.17
 100 1.99 2.17 2.17 0 0 0
21/12/2018
1.99
 9,400 2.17 2.17 1.99 0 0 0
20/12/2018
2.17
 0 2.17 2.17 2.17 0 0 0
19/12/2018
2.17
 0 2.17 2.17 2.17 0 0 0
18/12/2018
2.17
 0 2.17 2.17 2.17 0 0 0
17/12/2018
2.17
 0 2.17 2.17 2.17 0 0 0
14/12/2018
2.17
 5,500 2.27 2.27 2.17 0 0 0
13/12/2018
2.27
 4,000 2.36 2.36 2.08 0 0 0
12/12/2018
2.36
 2,000 2.36 2.36 2.36 0 0 0
11/12/2018
2.36
 1,200 2.36 2.36 2.17 0 0 0
10/12/2018
2.36
 2,400 2.27 2.36 2.08 0 0 0
07/12/2018
2.27
 2,100 2.27 2.27 2.27 0 0 0
06/12/2018
2.27
 11,519 2.27 2.27 2.27 0 0 0
05/12/2018
2.27
 0 2.27 2.27 2.27 0 0 0
04/12/2018
2.27
 1,100 2.36 2.36 2.27 0 0 0
03/12/2018
2.36
 0 2.36 2.36 2.36 0 0 0
30/11/2018
2.36
 3,800 2.36 2.36 2.27 0 0 0
29/11/2018
2.36
 0 2.36 2.36 2.36 0 0 0
28/11/2018
2.36
 0 2.36 2.36 2.36 0 0 0
27/11/2018
2.36
 6,100 2.36 2.36 2.36 0 0 0
26/11/2018
2.36
 2,000 2.36 2.36 2.36 0 0 0
23/11/2018
2.36
 1,100 2.27 2.36 2.36 0 0 0
22/11/2018
2.27
 200 2.17 2.36 2.27 0 0 0
21/11/2018
2.17
 0 2.17 2.17 2.17 0 0 0
20/11/2018
2.17
 3,900 2.27 2.27 2.17 0 0 0
19/11/2018
2.27
 20,100 2.36 2.36 2.27 0 0 0
16/11/2018
2.36
 0 2.36 2.36 2.36 0 0 0
15/11/2018
2.36
 4,200 2.36 2.36 2.36 0 0 0
14/11/2018
2.36
 3,000 2.36 2.36 2.36 0 0 0
13/11/2018
2.36
 2,600 2.36 2.36 2.36 0 0 0
12/11/2018
2.36
 7,400 2.45 2.45 2.36 0 0 0
09/11/2018
2.45
 300 2.36 2.45 2.45 0 0 0
08/11/2018
2.36
 5,000 2.45 2.45 2.36 0 0 0
07/11/2018
2.45
 4,500 2.45 2.45 2.45 0 0 0
06/11/2018
2.45
 0 2.45 2.45 2.45 0 0 0
05/11/2018
2.45
 1,900 2.36 2.45 2.45 0 0 0
02/11/2018
2.36
 6,100 2.27 2.45 2.36 0 0 0
01/11/2018
2.27
 6,700 2.45 2.54 2.27 0 0 0
31/10/2018
2.45
 5,100 2.36 2.45 2.36 0 0 0
30/10/2018
2.36
 2,000 2.36 2.36 2.36 0 0 0
29/10/2018
2.36
 100 2.54 2.54 2.36 0 0 0
26/10/2018
2.54
 0 2.54 2.54 2.54 0 0 0
25/10/2018: Cổ tức tiền mặt tỉ lệ: 0.8%
25/10/2018
2.54
 100 2.28 2.54 2.54 0 0 0
24/10/2018
2.28
 10,300 2.46 2.46 2.28 0 0 0
23/10/2018
2.46
 0 2.46 2.46 2.46 0 0 0
22/10/2018
2.46
 0 2.46 2.46 2.46 0 0 0
19/10/2018
2.46
 0 2.46 2.46 2.46 0 0 0
18/10/2018
2.46
 0 2.46 2.46 2.46 0 0 0
17/10/2018
2.46
 2,400 2.37 2.46 2.46 0 0 0
16/10/2018
2.37
 2,100 2.20 2.46 2.28 0 0 0
15/10/2018
2.20
 100 2.55 2.55 2.20 0 0 0
12/10/2018
2.55
 9,200 2.37 2.55 2.11 0 0 0
11/10/2018
2.37
 0 2.37 2.37 2.37 0 0 0
10/10/2018
2.37
 0 2.37 2.37 2.37 0 0 0
09/10/2018
2.37
 0 2.37 2.37 2.37 0 0 0
08/10/2018
2.37
 6,000 2.28 2.37 2.37 0 0 0
05/10/2018
2.28
 400 2.46 2.46 2.28 0 0 0
04/10/2018
2.46
 100 2.37 2.46 2.46 0 0 0
03/10/2018
2.37
 1,600 2.37 2.37 2.28 0 0 0
02/10/2018
2.37
 0 2.37 2.37 2.37 0 0 0
01/10/2018
2.37
 100 2.37 2.37 2.37 0 0 0
28/09/2018
2.37
 1,700 2.28 2.37 2.20 0 0 0
27/09/2018
2.28
 13,700 2.37 2.37 2.20 0 0 0
26/09/2018
2.37
 200 2.37 2.37 2.37 0 0 0
25/09/2018
2.37
 6,700 2.37 2.37 2.37 0 0 0
24/09/2018
2.37
 2,500 2.37 2.37 2.11 0 0 0
21/09/2018
2.37
 4,300 2.37 2.37 2.20 0 0 0
20/09/2018
2.37
 4,400 2.46 2.46 2.28 0 0 0
19/09/2018
2.46
 3,300 2.55 2.55 2.46 0 0 0
18/09/2018
2.55
 5,100 2.55 2.55 2.28 0 0 0
17/09/2018
2.55
 0 2.55 2.55 2.55 0 0 0
14/09/2018
2.55
 1,500 2.46 2.55 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |