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) 		-0.20 -4.44% 31,000 0 0
4.30
4.90
4.50
2 tháng
(2025-10-16) 		-0.20 -4.44% 77,700 0 0
4.20
4.90
4.50
3 tháng
(2025-09-16) 		-0.21 -4.57% 229,000 0 0
4.20
5.10
4.50
6 tháng
(2025-06-18) 		-0.99 -18.71% 1,538,500 0 0
4.20
5.88
4.50
12 tháng
(2024-12-20) 		0.48 12.55% 9,577,849 -132,100 -0.8
3.72
6.86
4.50
24 tháng
(2023-12-26) 		0.67 18.48% 15,121,776 -132,100 -0.8
3.44
6.86
4.50
36 tháng
(2023-01-03) 		1.60 59.03% 21,321,186 -132,100 -0.8
2.33
6.86
4.50
60 tháng
(2021-01-11) 		0.22 5.27% 35,998,440 7,500 0.5
2.24
9.32
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2019
1.99
 300 1.99 1.99 1.99 0 0 0
22/07/2019
1.99
 0 1.90 1.99 1.99 0 0 0
19/07/2019
1.90
 3,800 1.99 1.99 1.90 0 0 0
18/07/2019
1.99
 8,500 1.82 1.99 1.99 0 0 0
17/07/2019
1.82
 510 1.99 1.99 1.82 0 0 0
16/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
15/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
12/07/2019
1.99
 1,000 1.99 1.99 1.99 0 0 0
11/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
10/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
09/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
08/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
05/07/2019
1.99
 1,000 1.99 1.99 1.99 0 0 0
04/07/2019
1.99
 200 1.90 1.99 1.99 0 0 0
03/07/2019
1.90
 0 1.90 1.90 1.90 0 0 0
02/07/2019
1.90
 0 1.82 1.90 1.90 0 0 0
01/07/2019
1.82
 1,800 1.73 1.90 1.82 0 0 0
28/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
27/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
26/06/2019
1.73
 500 1.90 1.90 1.73 0 0 0
25/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
24/06/2019
1.90
 900 1.90 1.90 1.90 0 0 0
21/06/2019
1.90
 600 1.82 1.90 1.90 0 0 0
20/06/2019
1.82
 0 1.73 1.82 1.82 0 0 0
19/06/2019
1.73
 8,000 1.90 1.90 1.73 0 0 0
18/06/2019
1.90
 4,200 1.99 1.99 1.90 0 0 0
17/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
14/06/2019
1.99
 2,000 1.99 1.99 1.99 0 0 0
13/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
12/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
11/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
10/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
07/06/2019
1.99
 2,900 1.73 1.99 1.90 0 0 0
06/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
05/06/2019
1.73
 0 1.73 1.73 1.73 0 0 0
04/06/2019
1.73
 100 1.82 1.82 1.73 0 0 0
03/06/2019
1.82
 0 1.82 1.82 1.82 0 0 0
31/05/2019
1.82
 5,400 1.82 1.82 1.82 0 0 0
30/05/2019
1.82
 1,200 1.82 1.82 1.82 0 0 0
29/05/2019
1.82
 0 1.82 1.82 1.82 0 0 0
28/05/2019
1.82
 0 1.82 1.82 1.82 0 0 0
27/05/2019
1.82
 100 2.08 2.08 1.82 0 0 0
24/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
23/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
22/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
21/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
20/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
17/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
16/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
15/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
14/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
13/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
10/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
09/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
08/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
07/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
06/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
03/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
02/05/2019
2.08
 0 2.08 2.08 2.08 0 0 0
26/04/2019
2.08
 0 2.08 2.08 2.08 0 0 0
25/04/2019
2.08
 0 2.08 2.08 2.08 0 0 0
24/04/2019
2.08
 0 1.99 2.08 2.08 0 0 0
23/04/2019
1.99
 500 1.90 2.08 1.99 0 0 0
22/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
19/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
18/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
17/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
16/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
12/04/2019
1.90
 0 1.90 1.90 1.90 0 0 0
11/04/2019
1.90
 200 1.99 1.99 1.90 0 0 0
10/04/2019
1.99
 0 1.99 1.99 1.99 0 0 0
09/04/2019
1.99
 0 1.99 1.99 1.99 0 0 0
08/04/2019
1.99
 0 1.99 1.99 1.99 0 0 0
05/04/2019
1.99
 62 1.99 1.99 1.99 0 0 0
04/04/2019
1.99
 1,500 1.90 2.08 1.99 0 0 0
03/04/2019
1.90
 100 1.99 1.99 1.90 0 0 0
02/04/2019
1.99
 0 1.99 1.99 1.99 0 0 0
01/04/2019
1.99
 2,000 1.82 1.99 1.99 0 0 0
29/03/2019
1.82
 500 2.08 2.08 1.82 0 0 0
28/03/2019
2.08
 0 2.08 2.08 2.08 0 0 0
27/03/2019
2.08
 0 2.08 2.08 2.08 0 0 0
26/03/2019
2.08
 0 2.08 2.08 2.08 0 0 0
25/03/2019
2.08
 0 2.08 2.08 2.08 0 0 0
22/03/2019
2.08
 2,000 1.99 2.08 2.08 0 0 0
21/03/2019
1.99
 100 2.08 2.08 1.99 0 0 0
20/03/2019
2.08
 0 2.16 2.08 2.08 0 0 0
19/03/2019
2.16
 1,000 1.99 2.16 2.08 0 0 0
18/03/2019
1.99
 2,000 1.82 1.99 1.99 0 0 0
15/03/2019
1.82
 100 1.90 1.90 1.82 0 0 0
14/03/2019
1.90
 1,100 1.90 1.90 1.90 0 0 0
13/03/2019
1.90
 0 1.90 1.90 1.90 0 0 0
12/03/2019
1.90
 90 1.90 1.90 1.90 0 0 0
11/03/2019
1.90
 6,000 1.99 1.99 1.90 0 0 0
08/03/2019
1.99
 2,000 1.99 1.99 1.99 0 0 0
07/03/2019
1.99
 200 1.99 1.99 1.90 0 0 0
06/03/2019
1.99
 1,800 1.99 1.99 1.99 0 0 0
05/03/2019
1.99
 14,000 1.90 1.99 1.82 0 0 0
04/03/2019
1.90
 1,410 1.90 2.16 1.90 0 0 0
01/03/2019
1.90
 400 1.90 1.90 1.90 0 0 0
28/02/2019
1.90
 200 1.90 1.90 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |