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
(2024-10-09) 		-0.20 -5.13% 279,700 0 0
3.60
3.90
3.70
2 tháng
(2024-09-09) 		-1.18 -24.10% 1,331,000 0 0
3.60
4.88
3.70
3 tháng
(2024-08-12) 		-0.01 -0.14% 3,113,400 0 0
3.60
5.36
3.70
6 tháng
(2024-05-13) 		0.09 2.56% 3,918,800 0 0
3.51
5.36
3.70
12 tháng
(2023-11-14) 		-0.01 -0.14% 5,623,300 0 0
3.51
5.36
3.70
24 tháng
(2022-11-21) 		1.23 49.52% 11,587,674 -100 -0.0
2.38
5.62
3.70
36 tháng
(2021-11-24) 		-4.64 -55.63% 17,740,071 149,410 1.4
2.28
9.25
3.70
60 tháng
(2019-12-05) 		0.47 14.72% 28,254,305 149,700 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)
04/11/2016
3.75
 4,900 3.66 3.75 3.66 0 0 0
03/11/2016
3.66
 5,100 3.91 3.91 3.66 0 0 0
02/11/2016
3.91
 2,400 3.83 4.08 3.66 0 0 0
01/11/2016
3.83
 20,900 3.75 3.83 3.75 0 0 0
31/10/2016
3.75
 11,500 3.66 3.75 3.66 0 0 0
28/10/2016
3.66
 12,300 3.75 4.16 3.66 0 0 0
27/10/2016
3.75
 14,100 3.66 3.75 3.66 0 0 0
26/10/2016
3.66
 4,500 3.75 3.75 3.66 0 2,445,900 -12.2
25/10/2016
3.75
 4,500 3.75 3.75 3.66 0 0 0
24/10/2016
3.75
 5,800 3.83 3.83 3.66 0 0 0
21/10/2016
3.83
 2,100 3.75 3.83 3.66 0 0 0
20/10/2016
3.75
 8,200 3.75 3.83 3.75 0 0 0
19/10/2016
3.75
 8,200 3.91 4.00 3.75 0 0 0
18/10/2016
3.91
 100 3.91 3.91 3.91 0 0 0
17/10/2016
3.91
 18,200 3.83 3.91 3.83 0 0 0
14/10/2016
3.83
 5,200 4.00 4.00 3.75 0 0 0
13/10/2016
4.00
 9,500 3.66 4.00 3.66 0 0 0
12/10/2016
3.66
 3,500 3.58 3.75 3.58 0 0 0
11/10/2016
3.58
 2,700 3.58 3.58 3.58 0 0 0
10/10/2016
3.58
 8,300 3.66 3.66 3.58 0 0 0
07/10/2016
3.66
 9,400 3.75 3.75 3.50 0 0 0
06/10/2016
3.75
 3,800 3.75 3.75 3.58 0 0 0
05/10/2016
3.75
 27,600 3.66 3.75 3.50 0 0 0
04/10/2016
3.66
 5,400 3.75 3.75 3.66 0 0 0
03/10/2016
3.75
 21,700 3.75 3.83 3.75 0 0 0
30/09/2016
3.75
 600 3.66 3.75 3.75 0 0 0
29/09/2016
3.66
 15,700 3.58 3.75 3.58 0 0 0
28/09/2016
3.58
 18,000 3.75 3.75 3.58 0 0 0
27/09/2016
3.75
 18,200 3.75 3.83 3.66 0 0 0
26/09/2016
3.75
 3,800 3.75 3.75 3.75 0 0 0
23/09/2016
3.75
 9,800 3.66 3.83 3.66 0 0 0
22/09/2016
3.66
 7,300 3.83 3.83 3.66 0 0 0
21/09/2016
3.83
 11,800 3.83 3.83 3.75 0 0 0
20/09/2016
3.83
 45,110 3.75 3.83 3.66 0 0 0
19/09/2016
3.75
 5,200 3.75 3.83 3.75 0 0 0
16/09/2016
3.75
 37,700 4.00 4.00 3.75 0 0 0
15/09/2016
4.00
 6,600 3.83 4.00 3.91 0 0 0
14/09/2016
3.83
 3,800 4.16 4.16 3.83 0 0 0
13/09/2016
4.16
 300 4.16 4.16 4.16 0 0 0
12/09/2016
4.16
 10,600 3.83 4.16 4.00 0 0 0
09/09/2016
3.83
 6,100 3.83 3.83 3.83 0 0 0
08/09/2016
3.83
 7,900 3.83 4.00 3.83 0 0 0
07/09/2016
3.83
 25,400 4.00 4.00 3.83 0 0 0
06/09/2016
4.00
 3,900 4.00 4.08 4.00 0 0 0
05/09/2016
4.00
 26,600 4.08 4.08 3.91 0 0 0
01/09/2016
4.08
 1,300 4.00 4.08 4.00 0 0 0
31/08/2016
4.00
 2,200 4.00 4.00 4.00 0 0 0
30/08/2016
4.00
 9,400 4.00 4.25 4.00 0 0 0
29/08/2016
4.00
 7,500 4.00 4.00 4.00 0 0 0
26/08/2016
4.00
 12,000 4.00 4.08 3.91 0 0 0
25/08/2016
4.00
 10,700 4.08 4.08 3.91 0 0 0
24/08/2016
4.08
 8,400 4.16 4.16 3.91 0 0 0
23/08/2016
4.16
 300 3.91 4.16 4.16 0 0 0
22/08/2016
3.91
 6,600 3.91 4.41 3.83 0 0 0
19/08/2016
3.91
 11,800 4.16 4.16 3.91 0 0 0
18/08/2016
4.16
 9,500 4.41 4.41 4.16 0 0 0
17/08/2016: Cổ tức tiền mặt tỉ lệ: 7%
17/08/2016
4.41
 6,700 4.50 4.50 4.00 0 0 0
16/08/2016
4.50
 5,500 4.42 4.50 4.42 0 0 0
15/08/2016
4.42
 15,000 4.42 4.50 4.35 0 0 0
12/08/2016
4.42
 15,500 4.64 4.64 4.42 0 0 0
11/08/2016
4.64
 34,310 4.57 4.72 4.64 0 0 0
10/08/2016
4.57
 99,600 4.35 4.79 4.35 0 0 0
09/08/2016
4.35
 13,500 4.13 4.35 4.13 0 0 0
08/08/2016
4.13
 6,800 4.13 4.20 4.13 0 0 0
05/08/2016
4.13
 10,300 4.05 4.20 4.05 0 0 0
04/08/2016
4.05
 14,600 3.98 4.20 3.91 0 0 0
03/08/2016
3.98
 5,800 3.98 3.98 3.91 0 0 0
02/08/2016
3.98
 12,200 4.05 4.20 3.98 0 0 0
01/08/2016
4.05
 9,100 3.98 4.05 3.83 0 0 0
29/07/2016
3.98
 10,700 3.98 3.98 3.68 0 0 0
28/07/2016
3.98
 6,800 3.83 3.98 3.98 0 0 0
27/07/2016
3.83
 23,600 4.05 4.13 3.83 0 0 0
26/07/2016
4.05
 15,000 4.35 4.35 4.05 0 0 0
25/07/2016
4.35
 1,000 4.27 4.35 4.35 0 0 0
22/07/2016
4.27
 16,800 4.20 4.27 4.05 0 0 0
21/07/2016
4.20
 49,650 4.13 4.64 4.20 0 0 0
20/07/2016
4.13
 5,000 4.27 4.35 4.13 0 0 0
19/07/2016
4.27
 16,300 4.42 4.42 4.05 0 0 0
18/07/2016
4.42
 2,700 4.27 4.42 4.27 0 0 0
15/07/2016
4.27
 100 4.27 4.27 4.27 0 0 0
14/07/2016
4.27
 500 4.35 4.35 3.83 0 0 0
13/07/2016
4.35
 7,000 4.20 4.42 4.35 0 0 0
12/07/2016
4.20
 4,600 4.20 4.27 4.20 0 0 0
11/07/2016
4.20
 16,900 4.42 4.42 4.20 0 0 0
08/07/2016
4.42
 15,900 4.42 4.42 4.35 0 0 0
07/07/2016
4.42
 10,200 4.42 4.50 4.42 0 0 0
06/07/2016
4.42
 8,200 4.35 4.42 4.35 0 0 0
05/07/2016
4.35
 34,800 4.57 4.57 4.35 0 0 0
04/07/2016
4.57
 9,600 4.64 4.64 4.42 0 0 0
01/07/2016
4.64
 5,100 4.42 4.64 4.42 0 0 0
30/06/2016
4.42
 4,600 4.42 4.50 4.35 0 0 0
29/06/2016
4.42
 36,700 4.42 4.42 4.35 0 0 0
28/06/2016
4.42
 9,000 4.42 4.42 4.42 0 0 0
27/06/2016
4.42
 30,500 4.57 4.57 4.35 0 0 0
24/06/2016
4.57
 100,900 4.64 4.64 4.27 0 0 0
23/06/2016
4.64
 55,400 4.72 4.72 4.64 0 0 0
22/06/2016
4.72
 50,900 4.86 4.86 4.64 0 0 0
21/06/2016
4.86
 37,400 4.94 4.94 4.72 0 0 0
20/06/2016
4.94
 17,400 5.23 5.31 4.94 0 0 0
17/06/2016
5.23
 23,726 5.45 5.75 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |