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

6.50
-0.20
(-2.99%)
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
(2025-03-31) 		0.80 14.04% 2,226,200 0 0
4.60
6.70
6.50
2 tháng
(2025-03-03) 		1.60 32.65% 4,243,800 -125,600 -0.7
4.60
6.70
6.50
3 tháng
(2025-02-03) 		2.60 66.67% 5,614,509 -125,600 -0.7
3.90
6.70
6.50
6 tháng
(2024-11-01) 		2.80 75.68% 6,345,585 -125,600 -0.7
3.60
6.70
6.50
12 tháng
(2024-05-06) 		2.89 80.18% 10,246,733 -125,600 -0.7
3.51
6.70
6.50
24 tháng
(2023-05-11) 		3.64 127.64% 16,999,936 -125,600 -0.7
2.76
6.70
6.50
36 tháng
(2022-05-16) 		2.06 46.34% 18,678,318 -77,900 -0.5
2.28
6.70
6.50
60 tháng
(2020-05-26) 		3.72 134.04% 33,972,097 17,300 0.6
2.28
9.52
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
3.70
 21,000 3.70 3.70 3.70 0 0 0
28/11/2024
3.70
 9,000 3.70 3.70 3.70 0 0 0
27/11/2024
3.70
 13,017 3.70 3.70 3.70 0 0 0
26/11/2024
3.70
 2,000 3.70 3.70 3.70 0 0 0
25/11/2024
3.80
 3,906 3.70 3.80 3.60 0 0 0
22/11/2024
3.70
 14,115 3.60 3.70 3.60 0 0 0
21/11/2024
3.70
 9,700 3.80 3.80 3.60 0 0 0
20/11/2024
3.80
 6,855 3.70 3.80 3.70 0 0 0
19/11/2024
3.60
 13,200 3.80 3.80 3.60 0 0 0
18/11/2024
3.80
 9,502 3.90 4 3.80 0 0 0
15/11/2024
4
 30,569 3.80 4 3.80 0 0 0
14/11/2024
3.80
 6,307 3.80 3.80 3.70 0 0 0
13/11/2024
3.70
 6,000 3.70 3.70 3.70 0 0 0
12/11/2024
3.70
 23,300 3.80 3.80 3.70 0 0 0
11/11/2024
3.80
 12,300 3.70 3.80 3.70 0 0 0
08/11/2024
3.70
 3,300 3.70 3.70 3.70 0 0 0
07/11/2024
3.70
 7,611 3.60 3.70 3.60 0 0 0
06/11/2024
3.60
 6,560 3.60 3.60 3.60 0 0 0
05/11/2024
3.70
 611 3.80 3.80 3.70 0 0 0
04/11/2024
3.70
 17,102 3.70 3.70 3.60 0 0 0
01/11/2024
3.70
 22,760 3.70 3.70 3.70 0 0 0
31/10/2024
3.70
 3,100 3.80 3.80 3.70 0 0 0
30/10/2024
3.80
 100 3.80 3.80 3.80 0 0 0
29/10/2024
3.70
 19,100 3.70 3.70 3.60 0 0 0
28/10/2024
3.70
 17,200 3.60 3.70 3.60 0 0 0
25/10/2024
3.70
 13,425 3.80 3.80 3.70 0 0 0
24/10/2024
3.70
 15,706 3.70 3.70 3.70 0 0 0
23/10/2024
3.70
 400 3.70 3.70 3.70 0 0 0
22/10/2024
3.60
 8,500 3.70 3.70 3.60 0 0 0
21/10/2024
3.60
 22,600 3.70 3.70 3.60 0 0 0
18/10/2024
3.60
 21,341 3.70 3.80 3.60 0 0 0
17/10/2024
3.70
 29,600 3.90 3.90 3.70 0 0 0
16/10/2024
3.80
 4,500 3.80 3.90 3.70 0 0 0
15/10/2024
3.80
 19,031 3.80 3.90 3.80 0 0 0
14/10/2024
3.90
 313 3.80 3.90 3.80 0 0 0
11/10/2024
3.90
 7,002 3.90 3.90 3.80 0 0 0
10/10/2024
3.90
 503 3.70 3.90 3.70 0 0 0
09/10/2024: Cổ tức tiền mặt tỉ lệ: 1%
09/10/2024
3.90
 42,900 3.80 3.90 3.70 0 0 0
08/10/2024
3.90
 2,600 3.80 3.90 3.80 0 0 0
07/10/2024
3.80
 43,500 3.90 3.90 3.71 0 0 0
04/10/2024
3.90
 19,779 3.80 4.00 3.80 0 0 0
03/10/2024
3.90
 12,800 3.90 4.00 3.80 0 0 0
02/10/2024
3.90
 42,479 3.90 4.00 3.80 0 0 0
01/10/2024
4.00
 26,800 4.00 4.00 3.90 0 0 0
30/09/2024
4.00
 36,235 4.00 4.10 3.90 0 0 0
27/09/2024
4.00
 30,100 4.10 4.10 4.00 0 0 0
26/09/2024
4.10
 104,520 3.80 4.29 3.80 0 0 0
25/09/2024
3.71
 23,030 3.80 3.90 3.71 0 0 0
24/09/2024
3.90
 18,069 3.80 3.90 3.80 0 0 0
23/09/2024
3.80
 22,004 3.80 3.80 3.80 0 0 0
20/09/2024
3.80
 39,367 3.90 4.10 3.80 0 0 0
19/09/2024
3.90
 49,792 4.00 4.19 3.90 0 0 0
18/09/2024
3.90
 169,013 3.90 4.00 3.71 0 0 0
17/09/2024
3.90
 26,635 3.90 4.10 3.80 0 0 0
16/09/2024
4.10
 34,743 4.10 4.29 3.90 0 0 0
13/09/2024
4.10
 10,421 4.39 4.39 3.90 0 0 0
12/09/2024
4.00
 70,632 4.19 4.19 3.90 0 0 0
11/09/2024
4.39
 44,015 4.19 4.58 4.00 0 0 0
10/09/2024
4.49
 83,269 4.88 4.88 4.10 0 0 0
09/09/2024
4.88
 142,370 5.27 5.75 4.49 0 0 0
06/09/2024
4.78
 249,035 5.66 6.34 4.78 0 0 0
05/09/2024
5.36
 229,270 5.66 5.95 5.27 0 0 0
04/09/2024
5.36
 214,237 4.97 5.36 4.97 0 0 0
30/08/2024
4.88
 122,758 4.49 4.88 4.19 0 0 0
29/08/2024
4.49
 129,214 4.19 4.49 4.10 0 0 0
28/08/2024
4.10
 262,500 3.71 4.10 3.61 0 0 0
27/08/2024
3.61
 12,220 3.61 3.71 3.61 0 0 0
26/08/2024
3.61
 11,000 3.80 3.80 3.61 0 0 0
23/08/2024
3.71
 24,512 3.71 3.71 3.71 0 0 0
22/08/2024
3.61
 11,200 3.71 3.71 3.61 0 0 0
21/08/2024
3.71
 38,100 3.80 3.80 3.61 0 0 0
20/08/2024
3.80
 106,910 4.29 4.29 3.71 0 0 0
19/08/2024
4.29
 85,840 4.49 4.58 4.10 0 0 0
16/08/2024
4.29
 174,020 3.90 4.29 3.90 0 0 0
15/08/2024
3.80
 10,903 3.71 3.80 3.71 0 0 0
14/08/2024
3.80
 29,000 3.71 3.80 3.71 0 0 0
13/08/2024
3.71
 20,100 3.71 3.71 3.71 0 0 0
12/08/2024
3.71
 52,604 3.71 3.71 3.51 0 0 0
09/08/2024
3.80
 100 3.80 3.80 3.80 0 0 0
08/08/2024
3.71
 10,900 3.71 3.80 3.71 0 0 0
07/08/2024
3.71
 25,903 3.71 3.71 3.71 0 0 0
06/08/2024
3.61
 35,700 3.61 3.61 3.61 0 0 0
05/08/2024
3.61
 69,900 3.61 3.61 3.61 0 0 0
02/08/2024
3.61
 5,600 3.61 3.61 3.61 0 0 0
01/08/2024
3.71
 38,100 3.61 3.71 3.61 0 0 0
31/07/2024
3.61
 1,800 3.61 3.61 3.61 0 0 0
30/07/2024
3.51
 17,600 3.61 3.61 3.51 0 0 0
29/07/2024
3.71
 100 3.71 3.71 3.71 0 0 0
26/07/2024
3.71
 900 3.61 3.71 3.61 0 0 0
25/07/2024
3.71
 251 3.61 3.71 3.61 0 0 0
24/07/2024
3.61
 6,317 3.61 3.61 3.51 0 0 0
23/07/2024
3.61
 19,210 3.61 3.61 3.61 0 0 0
22/07/2024
3.80
 5,600 3.71 3.80 3.51 0 0 0
19/07/2024
3.80
 22,210 3.61 3.90 3.61 0 0 0
18/07/2024
3.71
 8,500 3.71 3.71 3.61 0 0 0
17/07/2024
3.71
 1,102 3.71 3.71 3.71 0 0 0
16/07/2024
3.80
 4,200 3.71 3.80 3.71 0 0 0
15/07/2024
3.80
 10,409 3.71 3.80 3.71 0 0 0
12/07/2024
3.80
 2,000 3.71 3.80 3.71 0 0 0
11/07/2024
3.80
 40,947 3.71 3.80 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |