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)
18/12/2019
14.60
 7,100 15.50 15.60 14.60 0 0 0
17/12/2019
15.60
 8,000 15.60 15.70 15.60 0 0 0
16/12/2019
15.70
 8,100 16 16 15.50 0 0 0
13/12/2019
16
 1,300 16.20 16.20 15.90 0 0 0
12/12/2019
16.20
 4,800 16.80 16.80 16.20 0 0 0
11/12/2019
16.20
 200 16.20 16.20 16.20 0 0 0
10/12/2019
16.60
 100 16.60 16.60 16.60 0 0 0
09/12/2019
16
 8,000 16.50 16.50 16 0 0 0
06/12/2019
15.70
 8,500 15.70 15.70 15.70 0 0 0
05/12/2019
16.10
 4,600 15.70 16.10 15.70 0 0 0
04/12/2019
15.70
 6,700 15.70 15.70 15.70 0 0 0
03/12/2019
15.70
 3,900 15.70 15.70 15.70 0 0 0
02/12/2019
15.90
 4,500 15.70 15.90 15.90 0 0 0
29/11/2019
15.90
 4,700 16 16 15.70 0 0 0
28/11/2019
15.70
 8,500 16.10 16.90 15.70 0 0 0
27/11/2019
16
 8,700 15.70 16.10 15.70 0 0 0
26/11/2019
16.10
 200 16 16.10 16 0 0 0
25/11/2019
15.90
 1,100 16 16 15.90 0 0 0
22/11/2019
15.70
 6,800 15.70 16.10 15.60 0 0 0
21/11/2019
16.50
 100 16.50 16.50 16.50 0 0 0
20/11/2019
16.20
 300 16.20 16.20 16.20 0 0 0
19/11/2019
15.70
 8,500 15.50 15.70 15.50 0 0 0
18/11/2019
15.90
 0 15.90 15.90 15.90 0 0 0
15/11/2019
15.90
 1,000 15.90 15.90 15.90 0 0 0
14/11/2019
15.60
 4,200 16.50 16.50 15.60 0 0 0
13/11/2019
15.80
 8,200 16.80 16.80 15.80 0 0 0
12/11/2019
16.80
 45,500 17.30 17.50 15.90 0 0 0
11/11/2019
17.10
 22,300 17.30 17.70 16.80 0 0 0
08/11/2019
16.90
 6,800 16.30 17.80 16.30 0 0 0
07/11/2019
16.30
 600 16.20 16.30 16.20 0 0 0
06/11/2019
15.80
 2,000 16.20 16.50 15.80 0 0 0
05/11/2019
16.30
 600 16 16.30 16 0 0 0
04/11/2019
16.50
 7,300 15.50 16.60 15.50 0 0 0
01/11/2019
16.10
 1,900 16.50 17.10 15.50 0 0 0
31/10/2019
16.30
 14,500 16.20 16.90 15.40 0 0 0
30/10/2019
16.30
 1,100 16.40 16.40 15.50 0 0 0
29/10/2019
16.70
 700 16.70 16.70 16.70 0 0 0
28/10/2019
16.50
 1,700 16.70 16.70 15.60 0 0 0
25/10/2019
16.60
 3,200 16.70 16.70 15.50 0 0 0
24/10/2019
16.30
 6,400 16.50 16.50 15.50 0 0 0
23/10/2019
15.50
 1,500 15.60 15.60 15.50 0 0 0
22/10/2019
16.50
 1,200 16.70 16.70 15.20 0 0 0
21/10/2019
16.30
 1,000 16.30 16.30 16.30 0 0 0
18/10/2019
15.50
 15,400 15 16.50 15 0 0 0
17/10/2019
15.20
 4,600 14.50 15.20 14.50 0 0 0
16/10/2019
15.10
 6,000 14.70 16.80 14.70 0 0 0
14/10/2019
14.90
 5,800 14.30 15.20 14.30 0 0 0
11/10/2019
15.20
 1,700 14.30 15.40 14.30 0 0 0
10/10/2019
14.70
 12,900 13.50 15 13.50 0 0 0
09/10/2019
14.40
 18,100 14.40 14.40 13.30 0 0 0
08/10/2019
15
 28,200 15 15.30 14.20 0 0 0
07/10/2019
15
 22,800 16 16 15 0 0 0
04/10/2019
15.80
 64,800 15.90 16 15.30 0 0 0
03/10/2019
16
 18,300 15.70 16.10 15.50 0 0 0
02/10/2019
16
 7,400 16.50 16.50 15.90 0 0 0
01/10/2019
16.20
 15,700 16.50 16.50 15.40 0 0 0
30/09/2019
15.20
 16,600 16.10 16.80 15.20 0 0 0
27/09/2019
15.80
 9,100 16.70 16.70 15.80 0 0 0
26/09/2019
17
 1,000 16.90 17 16.90 0 0 0
25/09/2019
16.60
 1,300 16.90 16.90 16.60 0 0 0
24/09/2019
16.70
 12,200 16.90 17 16.50 0 0 0
23/09/2019
16.40
 9,500 16.70 16.90 16.40 0 0 0
20/09/2019
16.90
 7,600 17.50 17.50 16.90 0 0 0
19/09/2019
17.10
 3,700 17.50 17.50 16.70 0 0 0
18/09/2019
17
 4,300 17.70 17.90 17 0 0 0
17/09/2019
17.60
 5,100 17.30 18.20 17.30 0 0 0
16/09/2019
17
 24,000 16.30 17.20 16.30 0 0 0
13/09/2019
16.20
 10,700 17.40 17.40 16.20 0 0 0
12/09/2019
16.70
 11,100 17.50 17.50 16.50 0 0 0
11/09/2019
16.60
 26,600 17 17.10 16 0 0 0
10/09/2019
16.80
 29,700 17.90 18 16 0 0 0
09/09/2019
17
 23,500 17.90 17.90 17 0 0 0
06/09/2019
17.10
 31,000 17 17.60 16.50 0 0 0
05/09/2019
17.10
 36,200 18 18 16.80 0 0 0
04/09/2019
18
 12,100 19 19 18 0 0 0
03/09/2019
19.10
 41,300 19 19.50 18.60 0 0 0
30/08/2019
19
 75,700 18.80 19.40 18.50 0 0 0
29/08/2019
18.40
 63,700 17.80 19.30 17.40 0 0 0
28/08/2019
17.60
 53,300 17 18.40 16.90 0 0 0
27/08/2019
17
 34,900 17.70 17.70 17 0 0 0
26/08/2019
17.40
 4,600 17.70 17.70 16.60 0 0 0
23/08/2019
16.10
 1,900 16.50 16.90 16.10 0 0 0
22/08/2019
16.50
 28,500 16.50 17.30 16.30 0 0 0
21/08/2019
16.40
 4,200 16.40 16.40 16 0 0 0
20/08/2019
15.90
 6,700 16 16.50 15.80 0 0 0
19/08/2019
16.20
 1,500 16.50 16.50 15.50 0 0 0
16/08/2019
16.50
 4,300 16.80 16.90 16.50 0 0 0
15/08/2019
16.50
 3,100 16.50 16.80 16.50 0 0 0
14/08/2019
16.50
 3,200 16.90 16.90 16.50 0 0 0
13/08/2019
16.50
 17,900 16.70 17.10 16 0 0 0
12/08/2019
17.20
 5,400 17.40 17.40 17.10 0 0 0
09/08/2019
17.40
 3,900 18.50 18.50 17 0 0 0
08/08/2019
17.90
 93,900 16.60 19 16.60 0 0 0
07/08/2019
16.80
 4,600 16.80 16.80 16.50 0 0 0
06/08/2019
15.80
 6,200 15.90 15.90 15.80 0 0 0
05/08/2019
15.40
 9,700 16 16.10 15.30 0 0 0
02/08/2019
16
 8,500 16.40 16.40 16 0 0 0
01/08/2019
16.20
 5,800 16.20 16.30 15.70 0 0 0
31/07/2019
16.40
 5,500 15.20 16.70 15.10 0 0 0
30/07/2019
16.50
 8,200 16.30 16.80 16.10 0 0 0

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