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

5.60
-0.20
(-3.45%)
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
(2025-04-16) 		1 20.83% 1,476,500 0 0
4.70
6.70
5.60
2 tháng
(2025-03-17) 		0.10 1.75% 4,241,900 -125,600 -0.7
4.60
6.70
5.60
3 tháng
(2025-02-17) 		0.10 1.75% 5,419,900 -125,600 -0.7
4.60
6.70
5.60
6 tháng
(2024-11-18) 		2 52.63% 6,596,465 -125,600 -0.7
3.60
6.70
5.60
12 tháng
(2024-05-21) 		2.09 56.55% 10,481,612 -125,600 -0.7
3.51
6.70
5.60
24 tháng
(2023-05-29) 		2.47 74.11% 16,948,996 -125,600 -0.7
3.33
6.70
5.60
36 tháng
(2022-06-01) 		0.57 10.80% 18,955,159 -125,700 -0.7
2.28
6.70
5.60
60 tháng
(2020-06-11) 		2.84 96.18% 34,307,097 17,300 0.6
2.28
9.52
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2016
3.75
 25,300 3.75 3.83 3.75 0 0 0
18/11/2016
3.75
 8,500 3.83 3.83 3.75 0 0 0
17/11/2016
3.83
 2,800 3.83 3.83 3.83 0 0 0
16/11/2016
3.83
 22,500 3.83 3.83 3.75 0 0 0
15/11/2016
3.83
 39,000 3.83 3.91 3.66 0 0 0
14/11/2016
3.83
 8,600 3.83 4.00 3.83 0 0 0
11/11/2016
3.83
 1,600 3.75 3.83 3.75 0 0 0
10/11/2016
3.75
 22,900 3.75 3.75 3.58 0 0 0
09/11/2016
3.75
 8,400 3.75 3.75 3.66 0 0 0
08/11/2016
3.75
 10,210 3.75 3.91 3.75 0 0 0
07/11/2016
3.75
 0 3.75 3.75 3.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |