CTCP Đầu tư Thương mại và Dịch vụ Quốc tế (ils)

18.20
0.50
(2.82%)
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) 		-1 -5.26% 140,700 0 0
18
19
18.20
2 tháng
(2026-08-10) 		-1.20 -6.25% 234,800 0 0
18
20
18.20
3 tháng
(2026-07-10) 		-3 -14.29% 542,800 0 0
18
21.80
18.20
6 tháng
(2026-04-13) 		-0.40 -2.17% 2,413,600 0 0
18
28
18.20
12 tháng
(2025-10-13) 		3 20% 7,542,500 0 0
14.70
36.30
18.20
24 tháng
(2024-10-18) 		6.30 53.85% 8,311,872 0 0
10.60
36.30
18.20
36 tháng
(2023-10-24) 		6.10 51.26% 8,956,058 0 0
9.30
36.30
18.20
60 tháng
(2021-11-03) 		0 0% 9,935,148 0 0
9.30
36.30
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2020
12.10
 21,200 11.50 12.20 11 0 0 0
18/05/2020
12.40
 1,800 13.30 13.30 11.30 0 0 0
15/05/2020
11.70
 1,400 11.90 11.90 11.70 0 0 0
14/05/2020
11.90
 9,300 11.90 11.90 11.60 0 0 0
13/05/2020
12.10
 4,400 12.30 12.30 11.60 0 0 0
12/05/2020
12.30
 8,000 12.30 12.30 11.60 0 0 0
11/05/2020
12.40
 18,800 12.70 12.70 11.50 0 0 0
08/05/2020
12.80
 15,900 14.50 14.50 12 0 0 0
07/05/2020
12.80
 9,000 12.80 12.80 12.50 0 0 0
06/05/2020
13.30
 3,300 14.90 14.90 12.60 0 0 0
05/05/2020
14.50
 6,500 12.80 14.60 12.60 0 0 0
04/05/2020
12.50
 5,600 13.20 13.20 12.50 0 0 0
29/04/2020
13.20
 2,200 12.90 13.20 12.90 0 0 0
28/04/2020
12.80
 1,400 12.80 12.80 12.50 0 0 0
27/04/2020
12.40
 1,100 12.40 12.40 12.40 0 0 0
24/04/2020
12.20
 0 12.20 12.20 12.20 0 0 0
23/04/2020
12.20
 500 12.20 12.20 12.20 0 0 0
22/04/2020
12.10
 100 12.10 12.10 12.10 0 0 0
21/04/2020
12
 7,400 11.80 12.20 11.80 0 0 0
20/04/2020
12.20
 2,200 12.20 12.20 12.20 0 0 0
17/04/2020
12.10
 4,100 12 12.20 12 0 0 0
16/04/2020
12.70
 1,100 12.10 12.70 12.10 0 0 0
15/04/2020
12.30
 400 13 13 12.30 0 0 0
14/04/2020
13.40
 8,400 12 13.40 12 0 0 0
13/04/2020
12.20
 400 11.20 12.20 11.20 0 0 0
10/04/2020
11.70
 9,300 11 12.20 11 0 0 0
09/04/2020
12.20
 500 12.30 12.30 12 0 0 0
08/04/2020
12.20
 6,400 11.80 12.20 11.80 0 0 0
07/04/2020
12.20
 5,400 11.60 12.20 11.60 0 0 0
06/04/2020
11.90
 8,800 11.90 11.90 11.80 0 0 0
03/04/2020
12
 5,900 12.20 12.20 12 0 0 0
01/04/2020
12
 2,400 10.70 12.80 10.70 0 0 0
31/03/2020
12.10
 9,300 12.80 12.80 11.20 0 0 0
30/03/2020
11.90
 7,300 13.10 13.10 11.90 0 0 0
27/03/2020
12.50
 5,100 11.80 13.30 11.80 0 0 0
26/03/2020
12.50
 2,100 12.50 13.30 12.20 0 0 0
25/03/2020
12.20
 3,000 13.40 13.40 11 0 0 0
24/03/2020
12.80
 8,200 13.30 13.30 11 0 0 0
23/03/2020
12.20
 15,300 14 14 11.70 0 0 0
20/03/2020
12.50
 1,800 12 13.20 11.50 0 0 0
19/03/2020
13.20
 5,600 13.70 13.80 12 0 0 0
18/03/2020
12.50
 1,900 11.50 12.50 11.50 0 0 0
17/03/2020
11.70
 2,500 11.50 11.80 11.50 0 0 0
16/03/2020
12.70
 5,700 13.40 13.40 11.80 0 0 0
13/03/2020
12
 11,100 13.40 13.40 11.50 0 0 0
12/03/2020
12
 7,000 13.40 13.50 12 0 0 0
11/03/2020
13.50
 5,300 14.10 14.10 12.70 0 0 0
10/03/2020
14.30
 1,100 13.20 14.30 13.20 0 0 0
09/03/2020
12.80
 8,400 13.90 13.90 12.70 0 0 0
06/03/2020
13.80
 4,700 14.30 14.30 13.40 0 0 0
05/03/2020
14.10
 300 13.50 14.10 13.50 0 0 0
04/03/2020
14
 9,200 14.20 14.20 13.60 0 0 0
03/03/2020
14.20
 4,300 14.40 14.40 13.80 0 0 0
02/03/2020
14.20
 1,100 14.20 14.20 14.20 0 0 0
28/02/2020
14
 9,100 14 14 14 0 0 0
27/02/2020
13.90
 15,900 14 14.60 13.90 0 0 0
26/02/2020
14.20
 5,800 14 14.80 14 0 0 0
25/02/2020
14.10
 7,300 13.80 14.70 13.80 0 0 0
24/02/2020
14
 12,100 14.50 14.70 14 0 0 0
21/02/2020
14.50
 4,100 14.60 14.60 14.50 0 0 0
20/02/2020
14.30
 4,800 14.40 14.80 14 0 0 0
19/02/2020
14.20
 12,200 14.30 14.50 14.20 0 0 0
18/02/2020
15
 100 15 15 15 0 0 0
17/02/2020
15
 400 14.90 15 14.90 0 0 0
14/02/2020
14.70
 200 14.60 14.70 14.60 0 0 0
13/02/2020
14.30
 3,100 14.60 14.60 14.20 0 0 0
12/02/2020
14.20
 5,000 14.30 14.90 14.10 0 0 0
11/02/2020
14.30
 1,500 14.30 14.30 14.30 0 0 0
10/02/2020
14.50
 6,300 15.20 15.20 14.10 0 0 0
07/02/2020
14.20
 6,200 14.50 14.50 14.20 0 0 0
06/02/2020
14.60
 8,100 14.20 14.70 14.20 0 0 0
05/02/2020
14.90
 3,900 14.90 14.90 14.90 0 0 0
04/02/2020
14.90
 4,500 14.90 15 14.90 0 0 0
03/02/2020
15
 4,000 16.80 16.80 14.30 0 0 0
31/01/2020
14.80
 1,300 13.10 14.80 13.10 0 0 0
30/01/2020
14.90
 200 14.90 14.90 14.90 0 0 0
22/01/2020
15
 3,200 15 15 14.80 0 0 0
21/01/2020
14.50
 900 14.50 14.50 14.50 0 0 0
20/01/2020
14.50
 1,100 13.90 14.50 13.90 0 0 0
17/01/2020
14.50
 1,500 14.50 14.50 14.50 0 0 0
16/01/2020
14.70
 12,000 14.70 14.70 14.20 0 0 0
15/01/2020
14.70
 0 14.70 14.70 14.70 0 0 0
14/01/2020
14.70
 4,900 14.70 14.70 14.70 0 0 0
13/01/2020
14.70
 11,000 14.70 14.80 14.70 0 0 0
10/01/2020
14.50
 16,300 14.90 14.90 14.50 0 0 0
09/01/2020
15
 5,700 14.70 15 14.70 0 0 0
08/01/2020
15
 400 13.80 15 13.80 0 0 0
07/01/2020
15.20
 6,000 15.40 15.50 15.20 0 0 0
06/01/2020
15.80
 1,400 16 16 15.20 0 0 0
03/01/2020
16
 100 16 16 16 0 0 0
02/01/2020
16
 3,900 16 16 16 0 0 0
31/12/2019
16
 2,600 16 16 16 0 0 0
30/12/2019
16
 1,600 16.50 16.50 16 0 0 0
27/12/2019
16.30
 2,100 17.30 17.30 16.30 0 0 0
26/12/2019
16.30
 1,100 16.30 16.30 16.30 0 0 0
25/12/2019
16.20
 4,100 15.80 16.20 15.80 0 0 0
24/12/2019
15.80
 5,400 15.60 15.80 14.90 0 0 0
23/12/2019
15.10
 1,800 15.60 15.60 15.10 0 0 0
20/12/2019
15
 1,200 14.70 15.50 14.70 0 0 0
19/12/2019
15.50
 1,900 15.50 15.90 15.50 0 0 0

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