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

5.80
-0.10
(-1.69%)
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
(2025-05-05) 		-0.40 -6.35% 1,481,800 -6,500 -0.0
5.40
7
5.80
2 tháng
(2025-04-04) 		0.30 5.36% 3,004,700 -6,500 -0.0
4.60
7
5.80
3 tháng
(2025-03-05) 		1.20 25.53% 5,656,000 -132,100 -0.8
4.60
7
5.80
6 tháng
(2024-12-05) 		2.20 59.46% 7,557,550 -132,100 -0.8
3.70
7
5.80
12 tháng
(2024-06-10) 		2.10 55.16% 11,478,124 -132,100 -0.8
3.51
7
5.80
24 tháng
(2023-06-14) 		0.28 5.07% 17,446,471 -132,100 -0.8
3.51
7
5.80
36 tháng
(2022-06-20) 		1.52 34.76% 19,974,415 -132,200 -0.8
2.28
7
5.80
60 tháng
(2020-06-29) 		2.67 82.93% 35,095,563 10,800 0.5
2.28
9.52
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2017
3.33
 2,200 3.33 3.33 3.08 0 0 0
30/05/2017
3.33
 16,300 3.41 3.41 3.33 0 0 0
29/05/2017
3.41
 7,300 3.33 3.41 3.33 0 0 0
26/05/2017
3.33
 2,100 3.33 3.33 3.16 0 0 0
25/05/2017
3.33
 4,500 3.25 3.33 3.25 0 0 0
24/05/2017
3.25
 23,000 3.33 3.33 3.25 0 0 0
23/05/2017
3.33
 52,000 3.41 3.41 3.33 0 0 0
22/05/2017
3.41
 52,400 3.41 3.41 3.33 0 0 0
19/05/2017
3.41
 19,200 3.33 3.41 3.33 0 0 0
18/05/2017
3.33
 22,000 3.33 3.41 3.33 0 0 0
17/05/2017
3.33
 22,500 3.41 3.41 3.33 0 0 0
16/05/2017
3.41
 7,600 3.41 3.41 3.33 0 0 0
15/05/2017
3.41
 23,100 3.58 3.58 3.33 0 0 0
12/05/2017
3.58
 15,700 3.33 3.58 3.50 0 0 0
11/05/2017
3.33
 6,000 3.41 3.50 3.33 0 0 0
10/05/2017
3.41
 21,800 3.41 3.41 3.33 0 0 0
09/05/2017
3.41
 16,700 3.41 3.41 3.41 0 0 0
08/05/2017
3.41
 27,100 3.50 3.50 3.33 0 0 0
05/05/2017
3.50
 61,670 3.50 3.50 3.33 0 0 0
04/05/2017
3.50
 22,600 3.58 3.58 3.50 0 0 0
03/05/2017
3.58
 32,010 3.58 3.75 3.41 0 0 0
28/04/2017
3.58
 95,700 3.66 3.66 3.50 0 0 0
27/04/2017
3.66
 24,100 3.83 3.83 3.58 0 0 0
26/04/2017
3.83
 56,800 3.83 3.83 3.58 0 0 0
25/04/2017
3.83
 25,900 3.83 3.83 3.75 0 0 0
24/04/2017
3.83
 42,240 3.83 4.00 3.75 0 0 0
21/04/2017
3.83
 40,800 3.91 3.91 3.75 0 0 0
20/04/2017
3.91
 65,800 3.83 4.25 3.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |