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)
28/05/2020
2.81
 100 2.81 2.98 2.81 0 0 0
27/05/2020
2.72
 20,600 2.90 2.90 2.63 0 0 0
26/05/2020
2.72
 2,200 2.72 2.72 2.72 0 0 0
25/05/2020
2.81
 15,000 2.63 2.81 2.63 0 0 0
22/05/2020
2.98
 2,000 2.98 2.98 2.63 0 0 0
21/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
15/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
14/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
13/05/2020
2.90
 0 2.90 2.90 2.90 0 0 0
12/05/2020
2.90
 2,000 2.90 2.90 2.90 0 0 0
11/05/2020
3.16
 0 3.16 3.16 3.16 0 0 0
08/05/2020
3.16
 100 3.16 3.16 3.16 0 0 0
07/05/2020
2.81
 900 2.81 2.81 2.81 0 0 0
06/05/2020
2.90
 4,000 2.72 2.90 2.72 0 0 0
05/05/2020
2.72
 1,100 2.63 2.81 2.63 0 0 0
04/05/2020
2.72
 1,400 2.72 2.72 2.72 0 0 0
29/04/2020
2.63
 600 2.63 2.63 2.63 0 0 0
28/04/2020
2.63
 5,606 2.37 2.63 2.37 0 0 0
27/04/2020
2.63
 5,100 2.90 2.90 2.63 0 0 0
24/04/2020
2.63
 17,500 2.63 2.72 2.63 0 0 0
23/04/2020
2.63
 9,600 2.63 2.63 2.63 0 0 0
22/04/2020
2.63
 61,000 2.63 2.63 2.63 0 0 0
21/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
20/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
17/04/2020
2.63
 5,000 2.63 2.63 2.63 0 0 0
16/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
15/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
14/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
13/04/2020
2.72
 0 2.72 2.72 2.72 0 0 0
10/04/2020
2.72
 100 2.72 2.72 2.72 0 0 0
09/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
08/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
07/04/2020
2.63
 0 2.63 2.63 2.63 0 0 0
06/04/2020
2.63
 4,000 2.63 2.63 2.63 0 0 0
03/04/2020
2.63
 1,300 2.63 2.63 2.63 0 0 0
01/04/2020
2.55
 22,000 2.55 2.55 2.55 0 0 0
31/03/2020
2.90
 100 2.90 2.90 2.90 0 0 0
30/03/2020
2.63
 6,082 2.72 2.72 2.63 0 0 0
27/03/2020
2.55
 15,500 2.72 2.72 2.55 0 0 0
26/03/2020
2.72
 1,012 2.72 2.72 2.72 0 0 0
25/03/2020
2.72
 0 2.72 2.72 2.72 0 0 0
24/03/2020
2.72
 1,000 2.72 2.72 2.72 0 0 0
23/03/2020
2.63
 2,800 2.72 2.81 2.55 0 0 0
20/03/2020
2.63
 3,200 2.81 2.81 2.63 0 0 0
19/03/2020
2.90
 600 2.90 2.90 2.90 0 0 0
18/03/2020
2.81
 0 2.81 2.81 2.81 0 0 0
17/03/2020
2.98
 28,612 2.63 2.98 2.63 0 0 0
16/03/2020
2.72
 1,000 2.72 2.72 2.72 0 0 0
13/03/2020
2.81
 130 2.81 2.81 2.81 0 0 0
12/03/2020
2.55
 15,300 2.55 2.55 2.46 0 0 0
11/03/2020
2.37
 4,400 2.37 2.37 2.37 0 0 0
10/03/2020
2.63
 100 2.63 2.63 2.63 0 0 0
09/03/2020
2.37
 5,200 2.98 2.98 2.37 0 0 0
06/03/2020
2.72
 0 2.72 2.72 2.72 0 0 0
05/03/2020
2.72
 5,342 2.98 2.98 2.72 0 0 0
04/03/2020
2.72
 23,600 2.72 2.98 2.72 0 0 0
03/03/2020
2.72
 26,200 2.72 2.72 2.63 0 0 0
02/03/2020
2.72
 47,900 2.98 2.98 2.72 0 0 0
28/02/2020
2.72
 0 2.72 2.72 2.72 0 0 0
27/02/2020
2.72
 100 2.72 2.72 2.72 0 0 0
26/02/2020
2.46
 600 2.37 2.46 2.37 0 0 0
25/02/2020
2.19
 0 2.19 2.19 2.19 0 0 0
24/02/2020
2.28
 13,400 2.19 2.28 2.19 0 0 0
21/02/2020
2.11
 11,000 2.11 2.11 2.11 0 0 0
20/02/2020
2.46
 6,900 2.72 2.72 2.46 6,800 0 0.0
19/02/2020
2.46
 100 2.46 2.46 2.46 0 0 0
18/02/2020
2.28
 0 2.28 2.28 2.28 0 0 0
17/02/2020
2.28
 164,900 2.28 2.28 2.28 0 0 0
14/02/2020
2.55
 100 2.55 2.55 2.55 0 0 0
13/02/2020
2.37
 100 2.37 2.37 2.37 0 0 0
12/02/2020
2.55
 3,200 2.63 2.63 2.19 0 0 0
11/02/2020
2.55
 0 2.55 2.55 2.55 0 0 0
10/02/2020
2.55
 0 2.55 2.55 2.55 0 0 0
07/02/2020
2.55
 200 2.55 2.55 2.55 0 0 0
06/02/2020
2.28
 500 2.55 2.55 2.28 0 0 0
05/02/2020
2.37
 200 2.37 2.37 2.37 0 0 0
04/02/2020
2.28
 1,200 2.46 2.46 2.28 0 0 0
03/02/2020
2.46
 9,200 2.28 2.55 2.28 0 0 0
31/01/2020
2.63
 100 2.63 2.63 2.63 0 0 0
30/01/2020
2.28
 1,200 2.55 2.55 2.28 0 0 0
22/01/2020
2.55
 300 2.55 2.55 2.55 0 0 0
21/01/2020
2.19
 800 2.37 2.37 2.19 0 0 0
20/01/2020
2.19
 500 1.93 2.19 1.93 0 0 0
17/01/2020
2.46
 1,500 2.11 2.46 2.11 0 0 0
16/01/2020
2.02
 200 2.63 2.63 2.02 0 0 0
15/01/2020
2.19
 3,500 2.19 2.81 2.19 0 0 0
14/01/2020
2.46
 5,200 3.07 3.07 2.46 0 0 0
13/01/2020
2.81
 500 2.81 2.81 2.81 0 0 0
10/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
09/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
08/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
07/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
06/01/2020
3.25
 0 3.25 3.25 3.25 0 0 0
03/01/2020
3.25
 200 3.25 3.25 3.25 0 0 0
02/01/2020
2.98
 200 2.98 2.98 2.98 0 0 0
31/12/2019
2.72
 100 2.72 2.72 2.72 0 0 0
30/12/2019
2.72
 600 2.19 2.72 2.19 0 0 0

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