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

3.70
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
(2024-10-22) 		0.10 2.78% 253,151 0 0
3.60
4
3.70
2 tháng
(2024-09-23) 		-0.10 -2.70% 782,857 0 0
3.60
4.10
3.70
3 tháng
(2024-08-23) 		-0.01 -0.14% 2,707,860 0 0
3.60
5.36
3.70
6 tháng
(2024-05-27) 		-0.01 -0.14% 3,893,600 0 0
3.51
5.36
3.70
12 tháng
(2023-11-27) 		-0.01 -0.14% 5,593,211 0 0
3.51
5.36
3.70
24 tháng
(2022-12-02) 		0.84 29.58% 11,689,075 -100 -0.0
2.38
5.62
3.70
36 tháng
(2021-12-07) 		-4.28 -53.62% 17,265,928 147,340 1.3
2.28
9.25
3.70
60 tháng
(2019-12-18) 		0.56 18% 28,375,716 149,700 1.3
2.06
9.52
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
3.83
 29,240 4.00 4.00 3.75 0 0 0
18/04/2017
4.00
 8,400 4.00 4.00 3.91 0 0 0
17/04/2017
4.00
 33,610 3.91 4.08 3.91 0 0 0
14/04/2017
3.91
 8,100 4.00 4.00 3.91 0 0 0
13/04/2017
4.00
 76,120 3.83 4.16 3.83 0 0 0
12/04/2017
3.83
 54,500 4.00 4.00 3.75 0 0 0
11/04/2017
4.00
 50,700 3.91 4.08 3.83 0 0 0
10/04/2017
3.91
 50,200 4.08 4.08 3.91 0 0 0
07/04/2017
4.08
 53,400 4.08 4.25 3.83 0 0 0
05/04/2017
4.08
 57,600 4.16 4.33 4.08 0 0 0
04/04/2017
4.16
 152,600 3.91 4.33 3.91 0 0 0
03/04/2017
3.91
 140,000 3.75 4.00 3.83 0 0 0
31/03/2017
3.75
 63,030 3.66 4.00 3.75 0 0 0
30/03/2017
3.66
 74,410 3.75 3.75 3.58 0 0 0
29/03/2017
3.75
 8,800 3.75 3.75 3.75 0 0 0
28/03/2017
3.75
 4,100 3.75 3.83 3.75 0 0 0
27/03/2017
3.75
 42,400 3.83 3.83 3.75 0 0 0
24/03/2017
3.83
 2,000 3.83 3.83 3.75 0 0 0
23/03/2017
3.83
 2,600 3.75 3.83 3.83 0 0 0
22/03/2017
3.75
 4,500 3.75 3.83 3.75 0 0 0
21/03/2017
3.75
 13,500 3.83 3.83 3.75 0 0 0
20/03/2017
3.83
 11,200 3.75 3.91 3.75 0 0 0
17/03/2017
3.75
 5,100 3.83 3.83 3.75 0 0 0
16/03/2017
3.83
 5,300 3.75 3.91 3.83 0 0 0
15/03/2017
3.75
 28,400 3.83 3.91 3.75 0 0 0
14/03/2017
3.83
 5,400 3.75 3.91 3.75 0 0 0
13/03/2017
3.75
 11,800 3.91 3.91 3.75 0 0 0
10/03/2017
3.91
 16,100 3.83 3.91 3.75 0 0 0
09/03/2017
3.83
 7,600 3.91 3.91 3.75 0 0 0
08/03/2017
3.91
 36,950 4.00 4.00 3.75 0 0 0
07/03/2017
4.00
 31,300 3.66 4.08 3.75 0 0 0
06/03/2017
3.66
 16,900 3.75 3.83 3.66 0 0 0
03/03/2017
3.75
 9,800 3.66 3.75 3.66 0 0 0
02/03/2017
3.66
 11,600 3.58 3.75 3.66 0 0 0
01/03/2017
3.58
 15,800 3.75 3.83 3.58 0 0 0
28/02/2017
3.75
 18,800 3.75 3.91 3.66 0 0 0
27/02/2017
3.75
 40,410 3.83 3.91 3.58 0 0 0
24/02/2017
3.83
 32,300 4.16 4.16 3.83 0 0 0
23/02/2017
4.16
 18,200 4.16 4.16 4.00 0 100 -0.0
22/02/2017
4.16
 103,132 4.00 4.50 4.00 0 0 0
21/02/2017
4.00
 52,300 3.83 4.00 3.83 0 0 0
20/02/2017
3.83
 25,400 3.75 3.91 3.66 0 0 0
17/02/2017
3.75
 23,700 3.75 3.83 3.66 0 0 0
16/02/2017
3.75
 10,900 3.83 3.83 3.66 0 0 0
15/02/2017
3.83
 17,700 3.83 3.91 3.75 0 0 0
14/02/2017
3.83
 5,800 3.91 4.00 3.83 0 0 0
13/02/2017
3.91
 56,350 3.83 4.16 3.83 0 0 0
10/02/2017
3.83
 17,640 3.91 4.00 3.75 0 0 0
09/02/2017
3.91
 45,700 4.00 4.08 3.75 0 0 0
08/02/2017
4.00
 87,000 3.75 4.08 3.75 0 0 0
07/02/2017
3.75
 34,400 3.66 3.75 3.66 0 0 0
06/02/2017
3.66
 26,200 3.58 3.66 3.58 0 0 0
03/02/2017
3.58
 18,550 3.50 3.75 3.50 0 0 0
02/02/2017
3.50
 23,200 3.66 3.75 3.50 0 0 0
25/01/2017
3.66
 7,700 3.75 3.75 3.50 0 0 0
24/01/2017
3.75
 200 3.66 3.75 3.75 0 0 0
23/01/2017
3.66
 0 3.66 3.66 3.66 0 0 0
20/01/2017
3.66
 17,700 3.75 3.75 3.58 0 0 0
19/01/2017
3.75
 600 3.66 3.75 3.66 0 0 0
18/01/2017
3.66
 3,000 3.66 3.75 3.58 0 0 0
17/01/2017
3.66
 3,100 3.75 3.75 3.58 0 0 0
16/01/2017
3.75
 100 3.58 3.75 3.75 0 0 0
13/01/2017
3.58
 8,105 3.75 3.75 3.58 0 0 0
12/01/2017
3.75
 18,900 3.75 3.75 3.58 0 0 0
11/01/2017
3.75
 5,800 3.58 3.75 3.66 0 0 0
10/01/2017
3.58
 11,900 3.75 3.75 3.58 0 0 0
09/01/2017
3.75
 1,100 3.75 3.75 3.75 0 0 0
06/01/2017
3.75
 700 3.75 3.75 3.75 0 0 0
05/01/2017
3.75
 10,700 3.75 3.83 3.66 0 0 0
04/01/2017
3.75
 5,200 3.75 3.91 3.75 0 0 0
03/01/2017
3.75
 600 3.75 3.75 3.75 0 0 0
30/12/2016
3.75
 1,100 3.75 3.75 3.75 0 0 0
29/12/2016
3.75
 60,600 3.83 3.83 3.50 0 0 0
28/12/2016
3.83
 7,200 3.75 3.83 3.66 0 0 0
27/12/2016
3.75
 4,400 3.83 3.83 3.66 0 0 0
26/12/2016
3.83
 7,500 3.91 3.91 3.66 0 0 0
23/12/2016
3.91
 25,200 4.08 4.08 3.75 0 0 0
22/12/2016
4.08
 14,800 4.08 4.08 3.75 0 0 0
21/12/2016
4.08
 8,100 4.08 4.33 4.00 0 0 0
20/12/2016
4.08
 13,800 4.16 4.33 4.00 0 0 0
19/12/2016
4.16
 45,500 3.66 4.16 3.66 0 0 0
16/12/2016
3.66
 5,600 3.66 3.66 3.66 0 0 0
15/12/2016
3.66
 14,700 3.75 3.83 3.66 0 0 0
14/12/2016
3.75
 4,200 3.83 3.83 3.75 0 0 0
13/12/2016
3.83
 8,700 3.75 3.83 3.75 0 0 0
12/12/2016
3.75
 22,100 3.83 3.83 3.75 0 0 0
09/12/2016
3.83
 10,700 3.83 3.83 3.75 0 0 0
08/12/2016
3.83
 26,700 3.91 3.91 3.83 100 0 0.0
07/12/2016
3.91
 7,500 3.83 3.91 3.83 0 0 0
06/12/2016
3.83
 24,000 3.83 3.83 3.66 0 0 0
05/12/2016
3.83
 13,600 3.91 4.00 3.83 0 0 0
02/12/2016
3.91
 22,700 3.91 4.08 3.83 0 0 0
01/12/2016
3.91
 11,700 3.83 3.91 3.75 0 0 0
30/11/2016
3.83
 4,206 3.83 3.83 3.66 0 0 0
29/11/2016
3.83
 12,700 3.75 3.83 3.75 0 0 0
28/11/2016
3.75
 15,600 3.75 3.75 3.66 0 0 0
25/11/2016
3.75
 18,500 3.75 3.75 3.66 0 0 0
24/11/2016
3.75
 6,000 3.83 3.83 3.75 0 0 0
23/11/2016
3.83
 4,200 3.75 3.83 3.75 0 0 0
22/11/2016
3.75
 4,200 3.75 3.75 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |