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

4.40
-0.10
(-2.22%)
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
(2025-11-17) 		0 0% 31,100 0 0
4.30
4.90
4.40
2 tháng
(2025-10-17) 		-0.20 -4.26% 69,900 0 0
4.20
4.90
4.40
3 tháng
(2025-09-17) 		-0.01 -0.14% 225,500 0 0
4.20
5.10
4.40
6 tháng
(2025-06-19) 		-0.79 -14.93% 1,493,500 0 0
4.20
5.88
4.40
12 tháng
(2024-12-23) 		0.68 17.79% 9,538,249 -132,100 -0.8
3.72
6.86
4.40
24 tháng
(2023-12-27) 		0.87 23.99% 15,120,776 -132,100 -0.8
3.44
6.86
4.40
36 tháng
(2023-01-03) 		1.80 66.43% 21,321,286 -132,100 -0.8
2.33
6.86
4.40
60 tháng
(2021-01-11) 		0.42 10.17% 35,998,540 7,500 0.5
2.24
9.32
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2019
2.98
 100 2.63 2.98 2.98 0 0 0
11/12/2019
2.63
 300 2.98 3.25 2.63 0 0 0
10/12/2019
2.98
 0 2.98 2.98 2.98 0 0 0
09/12/2019
2.98
 100 2.72 2.98 2.98 0 0 0
06/12/2019
2.72
 1,000 3.16 3.16 2.72 0 0 0
05/12/2019
3.16
 100 2.81 3.16 3.16 0 0 0
04/12/2019
2.81
 200 3.25 3.34 2.81 0 0 0
03/12/2019
3.25
 100 2.98 3.25 3.25 0 0 0
02/12/2019
2.98
 100 2.81 2.98 2.98 0 0 0
29/11/2019
2.81
 0 2.81 2.81 2.81 0 0 0
28/11/2019
2.81
 100 2.63 2.81 2.81 0 0 0
27/11/2019
2.63
 0 2.63 2.63 2.63 0 0 0
26/11/2019
2.63
 100 2.98 2.98 2.63 0 0 0
25/11/2019
2.98
 100 2.98 2.98 2.98 0 0 0
22/11/2019
2.98
 300 2.90 2.98 2.46 0 0 0
21/11/2019
2.90
 200 2.98 2.98 2.55 0 0 0
20/11/2019
2.98
 100 3.07 3.07 2.98 0 0 0
19/11/2019
3.07
 100 2.98 3.07 3.07 0 0 0
18/11/2019
2.98
 100 2.98 2.98 2.98 0 0 0
15/11/2019
2.98
 200 3.07 3.07 2.63 0 0 0
14/11/2019
3.07
 100 2.98 3.07 3.07 0 0 0
13/11/2019
2.98
 100 3.07 3.07 2.98 0 0 0
12/11/2019
3.07
 100 2.98 3.07 3.07 0 0 0
11/11/2019
2.98
 100 3.07 3.07 2.98 0 0 0
08/11/2019
3.07
 1,300 3.07 3.25 2.63 0 0 0
07/11/2019
3.07
 1,200 3.07 3.07 2.98 0 0 0
06/11/2019
3.07
 600 2.98 3.07 2.98 0 0 0
05/11/2019
2.98
 100 2.98 2.98 2.98 0 0 0
04/11/2019
2.98
 3,500 2.63 2.98 2.90 0 0 0
01/11/2019
2.63
 4,200 2.81 2.90 2.55 0 0 0
31/10/2019
2.81
 0 2.72 2.81 2.81 0 0 0
30/10/2019
2.72
 1,200 2.63 2.81 2.72 0 0 0
29/10/2019
2.63
 0 2.63 2.63 2.63 0 0 0
28/10/2019
2.63
 7,500 2.90 2.90 2.63 0 0 0
25/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
24/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
23/10/2019
2.90
 0 2.90 2.90 2.90 0 0 0
22/10/2019
2.90
 1,000 2.81 2.90 2.90 0 0 0
21/10/2019
2.81
 0 2.81 2.81 2.81 0 0 0
18/10/2019
2.81
 700 2.46 2.81 2.81 0 0 0
17/10/2019
2.46
 300 2.55 2.55 2.46 0 0 0
16/10/2019
2.55
 2,700 2.81 3.16 2.55 0 0 0
15/10/2019
2.81
 200 2.46 2.81 2.81 0 0 0
14/10/2019
2.46
 0 2.98 2.46 2.46 0 0 0
11/10/2019
2.98
 2,000 3.16 3.16 2.37 0 0 0
10/10/2019
3.16
 2,600 2.90 3.16 2.55 0 0 0
09/10/2019: Cổ tức tiền mặt tỉ lệ: 0.5%
09/10/2019
2.90
 13,110 3.12 3.25 2.90 0 0 0
08/10/2019
3.12
 100 3.03 3.12 3.12 0 0 0
07/10/2019
3.03
 200 3.12 3.12 2.94 0 0 0
04/10/2019
3.12
 0 3.12 3.12 3.12 0 0 0
03/10/2019
3.12
 65,000 3.12 3.12 3.12 0 0 0
02/10/2019
3.12
 0 3.12 3.12 3.12 0 0 0
01/10/2019
3.12
 70,000 3.29 3.29 3.12 0 0 0
30/09/2019
3.29
 200 3.38 3.38 2.94 0 0 0
27/09/2019
3.38
 0 3.38 3.38 3.38 0 0 0
26/09/2019
3.38
 100 3.20 3.38 3.38 0 0 0
25/09/2019
3.20
 0 3.20 3.20 3.20 0 0 0
24/09/2019
3.20
 100 3.03 3.20 3.20 0 0 0
23/09/2019
3.03
 3,200 3.12 3.12 3.03 0 0 0
20/09/2019
3.12
 15,500 3.12 3.12 3.12 0 0 0
19/09/2019
3.12
 13,700 3.12 3.12 3.12 0 0 0
18/09/2019
3.12
 9,300 3.12 3.12 3.03 0 0 0
17/09/2019
3.12
 400 3.03 3.12 3.12 0 0 0
16/09/2019
3.03
 3,700 3.20 3.20 3.03 0 0 0
13/09/2019
3.20
 7,100 3.03 3.29 3.20 0 0 0
12/09/2019
3.03
 8,200 3.20 3.29 3.03 0 0 0
11/09/2019
3.20
 20,100 3.03 3.20 3.03 0 0 0
10/09/2019
3.03
 19,300 3.20 3.46 3.03 0 0 0
09/09/2019
3.20
 49,600 2.68 3.38 2.77 0 0 0
06/09/2019
2.68
 1,000 2.51 3.29 2.68 0 0 0
05/09/2019
2.51
 52,200 2.77 3.12 2.42 0 0 0
04/09/2019
2.77
 14,200 2.60 2.86 2.60 0 0 0
03/09/2019
2.60
 200 3.03 3.03 2.60 0 0 0
30/08/2019
3.03
 87,700 3.03 3.03 2.60 0 0 0
29/08/2019
3.03
 2,200 3.12 3.12 3.03 0 0 0
28/08/2019
3.12
 37,200 2.77 3.12 2.77 0 0 0
27/08/2019
2.77
 21,500 2.51 2.77 2.68 0 0 0
26/08/2019
2.51
 7,400 2.34 2.51 2.42 0 0 0
23/08/2019
2.34
 51,000 2.16 2.34 2.08 0 0 0
22/08/2019
2.16
 9,300 1.99 2.16 1.99 0 0 0
21/08/2019
1.99
 300 1.99 1.99 1.99 0 0 0
20/08/2019
1.99
 0 1.99 1.99 1.99 0 0 0
19/08/2019
1.99
 1,300 1.99 1.99 1.99 0 0 0
16/08/2019
1.99
 15,800 1.99 1.99 1.99 0 0 0
15/08/2019
1.99
 1,400 1.90 1.99 1.99 0 0 0
14/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
13/08/2019
1.90
 200 1.90 1.90 1.90 0 0 0
12/08/2019
1.90
 1,500 2.08 2.08 1.90 0 0 0
09/08/2019
2.08
 10 2.08 2.08 2.08 0 0 0
08/08/2019
2.08
 200 2.08 2.08 2.08 0 0 0
07/08/2019
2.08
 0 2.08 2.08 2.08 0 0 0
06/08/2019
2.08
 100 1.99 2.08 2.08 0 0 0
05/08/2019
1.99
 100 1.90 1.99 1.99 0 0 0
02/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
01/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
31/07/2019
1.90
 5,900 1.90 1.90 1.90 0 0 0
30/07/2019
1.90
 0 1.82 1.90 1.90 0 0 0
29/07/2019
1.82
 6,600 1.90 1.99 1.82 0 0 0
26/07/2019
1.90
 3,000 1.99 1.99 1.90 0 0 0
25/07/2019
1.99
 400 1.99 1.99 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |