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

5.50
-0.10
(-1.79%)
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
(2025-06-25) 		0.20 3.70% 576,500 0 0
5.10
6
5.50
2 tháng
(2025-05-26) 		-0.70 -11.11% 1,786,300 0 0
5.10
6.30
5.50
3 tháng
(2025-04-28) 		-1.10 -16.42% 2,987,600 -6,500 -0.0
5.10
7
5.50
6 tháng
(2025-02-03) 		1.70 43.59% 8,339,009 -132,100 -0.8
3.90
7
5.50
12 tháng
(2024-07-30) 		2.09 59.54% 12,336,605 -132,100 -0.8
3.51
7
5.50
24 tháng
(2023-08-07) 		1.51 36.83% 17,638,276 -132,100 -0.8
3.51
7
5.50
36 tháng
(2022-08-10) 		1.03 22.58% 21,014,674 -132,200 -0.8
2.28
7
5.50
60 tháng
(2020-08-20) 		1.84 48.82% 36,251,549 11,100 0.5
2.28
9.52
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2018
2.48
 23,000 2.48 2.48 2.40 0 0 0
11/05/2018
2.48
 6,100 2.48 2.48 2.40 0 0 0
10/05/2018
2.48
 0 2.48 2.48 2.48 0 0 0
09/05/2018
2.48
 10,054 2.57 2.57 2.40 0 0 0
08/05/2018
2.57
 100 2.57 2.57 2.57 0 0 0
07/05/2018
2.57
 54,900 2.40 2.57 2.40 0 0 0
04/05/2018
2.40
 22,500 2.48 2.48 2.40 0 0 0
03/05/2018
2.48
 0 2.48 2.48 2.48 0 0 0
02/05/2018
2.48
 1,505 2.40 2.48 2.48 0 0 0
27/04/2018
2.40
 6,800 2.40 2.48 2.23 0 0 0
26/04/2018
2.40
 52,500 2.48 2.48 2.31 0 0 0
24/04/2018
2.48
 9,400 2.48 2.48 2.40 0 0 0
23/04/2018
2.48
 36,700 2.40 2.48 2.40 0 0 0
20/04/2018
2.40
 8,000 2.48 2.48 2.31 0 0 0
19/04/2018
2.48
 10,554 2.31 2.48 2.23 0 0 0
18/04/2018
2.31
 6,800 2.31 2.40 2.23 0 0 0
17/04/2018
2.31
 4,800 2.31 2.40 2.23 0 0 0
16/04/2018
2.31
 1,900 2.31 2.48 2.31 0 0 0
13/04/2018
2.31
 27,034 2.40 2.40 2.31 0 0 0
12/04/2018
2.40
 4,940 2.40 2.40 2.40 0 0 0
11/04/2018
2.40
 1,600 2.31 2.57 2.40 0 0 0
10/04/2018
2.31
 3,500 2.31 2.31 2.31 0 0 0
09/04/2018
2.31
 14,500 2.40 2.40 2.31 0 0 0
06/04/2018
2.40
 63,702 2.48 2.48 2.31 0 0 0
05/04/2018
2.48
 4,000 2.40 2.48 2.48 0 0 0
04/04/2018
2.40
 7,734 2.48 2.48 2.40 0 0 0
03/04/2018
2.48
 2,310 2.48 2.48 2.48 0 0 0
02/04/2018
2.48
 100 2.48 2.48 2.48 0 0 0
30/03/2018
2.48
 6,300 2.40 2.48 2.40 0 0 0
29/03/2018
2.40
 20,910 2.48 2.48 2.40 0 0 0
28/03/2018
2.48
 0 2.57 2.48 2.48 0 0 0
27/03/2018
2.57
 1,800 2.48 2.57 2.48 0 300 -0.0
26/03/2018
2.48
 400 2.57 2.83 2.48 0 0 0
23/03/2018
2.57
 4,800 2.65 2.65 2.48 0 0 0
22/03/2018
2.65
 400 2.57 2.65 2.65 300 0 0.0
21/03/2018
2.57
 5,100 2.83 2.83 2.48 0 0 0
20/03/2018
2.83
 1,756 2.57 2.83 2.48 0 0 0
19/03/2018
2.57
 6,900 2.65 2.74 2.57 0 0 0
16/03/2018
2.65
 100 2.57 2.65 2.65 0 0 0
15/03/2018
2.57
 2,300 2.57 2.57 2.57 0 0 0
14/03/2018
2.57
 1,800 2.48 2.57 2.57 0 0 0
13/03/2018
2.48
 0 2.40 2.48 2.48 0 0 0
12/03/2018
2.40
 19,900 2.57 2.57 2.40 0 0 0
09/03/2018
2.57
 1,500 2.57 2.57 2.48 0 0 0
08/03/2018
2.57
 8,300 2.65 2.65 2.57 0 0 0
07/03/2018
2.65
 15,100 2.57 2.65 2.57 0 0 0
06/03/2018
2.57
 7,500 2.57 2.57 2.57 0 0 0
05/03/2018
2.57
 4,400 2.65 2.65 2.57 0 0 0
02/03/2018
2.65
 200 2.57 2.65 2.57 0 0 0
01/03/2018
2.57
 10,000 2.57 2.65 2.57 0 0 0
28/02/2018
2.57
 22,200 2.48 2.57 2.57 0 0 0
27/02/2018
2.48
 6,900 2.57 2.57 2.48 0 0 0
26/02/2018
2.57
 7,900 2.48 2.65 2.48 0 0 0
23/02/2018
2.48
 6,000 2.57 2.57 2.48 0 0 0
22/02/2018
2.57
 4,600 2.65 2.65 2.48 0 0 0
21/02/2018
2.65
 1,000 2.57 2.65 2.65 0 0 0
13/02/2018
2.57
 2,300 2.57 2.57 2.48 0 0 0
12/02/2018
2.57
 2,800 2.48 2.57 2.48 0 0 0
09/02/2018
2.48
 1,000 2.65 2.65 2.48 0 0 0
08/02/2018
2.65
 0 2.65 2.65 2.65 0 0 0
07/02/2018
2.65
 200 2.57 2.65 2.65 0 0 0
06/02/2018
2.57
 500 2.57 2.57 2.23 0 0 0
05/02/2018
2.57
 29,826 2.65 2.65 2.57 0 0 0
02/02/2018
2.65
 11,500 2.57 2.65 2.57 0 0 0
01/02/2018
2.57
 10,700 2.65 2.65 2.57 0 0 0
31/01/2018
2.65
 100 2.65 2.65 2.65 0 0 0
30/01/2018
2.65
 0 2.65 2.65 2.65 0 0 0
29/01/2018
2.65
 6,400 2.74 2.74 2.65 0 0 0
26/01/2018
2.74
 0 2.74 2.74 2.74 0 0 0
25/01/2018
2.74
 700 2.65 2.74 2.74 0 0 0
24/01/2018
2.65
 4,000 2.65 2.74 2.65 0 0 0
23/01/2018
2.65
 9,012 2.74 2.74 2.65 0 0 0
22/01/2018
2.74
 41,600 2.83 2.83 2.65 0 0 0
19/01/2018
2.83
 0 2.83 2.83 2.83 0 0 0
18/01/2018
2.83
 100 2.83 2.83 2.83 0 0 0
17/01/2018
2.83
 25,800 2.83 2.83 2.74 0 0 0
16/01/2018
2.83
 3,100 2.74 2.83 2.74 0 0 0
15/01/2018
2.74
 6,222 2.74 2.74 2.74 0 0 0
12/01/2018
2.74
 10,210 2.74 2.74 2.74 0 0 0
11/01/2018
2.74
 17,700 2.74 2.83 2.74 0 0 0
10/01/2018
2.74
 13,700 2.74 2.74 2.65 0 0 0
09/01/2018
2.74
 33,986 2.65 2.74 2.65 0 0 0
08/01/2018
2.65
 2,500 2.74 2.83 2.65 0 0 0
05/01/2018
2.74
 200 3.00 3.00 2.65 0 0 0
04/01/2018
3.00
 16,800 2.65 3.00 2.65 0 0 0
03/01/2018
2.65
 10,800 2.74 2.74 2.65 0 0 0
02/01/2018
2.74
 200 2.65 2.74 2.74 0 0 0
29/12/2017
2.65
 2,500 2.65 2.74 2.65 0 0 0
28/12/2017
2.65
 1,800 2.74 2.74 2.65 0 0 0
27/12/2017
2.74
 36,500 2.65 2.83 2.74 0 0 0
26/12/2017
2.65
 12,800 2.74 2.74 2.65 0 0 0
25/12/2017
2.74
 5,000 2.74 2.74 2.74 0 0 0
22/12/2017
2.74
 44,664 2.83 2.83 2.65 0 0 0
21/12/2017
2.83
 11,600 2.74 2.83 2.74 0 0 0
20/12/2017
2.74
 2,800 2.91 2.91 2.74 0 0 0
19/12/2017
2.91
 33,300 2.83 2.91 2.74 0 0 0
18/12/2017
2.83
 38,070 2.74 2.83 2.65 0 0 0
15/12/2017
2.74
 15,400 2.65 2.74 2.65 0 0 0
14/12/2017
2.65
 300 2.65 2.65 2.65 0 0 0
13/12/2017
2.65
 100 2.57 2.65 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |