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)
10/07/2024
3.71
 8,401 3.61 3.71 3.61 0 0 0
09/07/2024
3.71
 1,150 3.71 3.71 3.71 0 0 0
08/07/2024
3.71
 200 3.71 3.71 3.71 0 0 0
05/07/2024
3.71
 3,400 3.61 3.71 3.61 0 0 0
04/07/2024
3.71
 3,000 3.61 3.71 3.61 0 0 0
03/07/2024
3.71
 200 3.61 3.71 3.61 0 0 0
02/07/2024
3.61
 3,600 3.61 3.61 3.61 0 0 0
01/07/2024
3.61
 2,632 3.61 3.61 3.61 0 0 0
28/06/2024
3.61
 41,100 3.61 3.61 3.51 0 0 0
27/06/2024
3.61
 54,550 3.71 3.80 3.61 0 0 0
26/06/2024
3.71
 3,150 3.71 3.71 3.71 0 0 0
25/06/2024
3.80
 8,718 3.80 3.90 3.80 0 0 0
24/06/2024
3.71
 22,250 3.71 3.90 3.71 0 0 0
21/06/2024
3.80
 13,271 3.80 3.80 3.71 0 0 0
20/06/2024
3.71
 19,410 3.80 3.80 3.71 0 0 0
19/06/2024
3.80
 16,950 3.71 3.80 3.61 0 0 0
18/06/2024
3.61
 18,200 3.80 3.80 3.61 0 0 0
17/06/2024
3.80
 13,974 3.71 3.80 3.61 0 0 0
14/06/2024
3.71
 14,300 3.80 3.80 3.71 0 0 0
13/06/2024
3.80
 3,000 3.90 3.90 3.80 0 0 0
12/06/2024
3.80
 4,614 3.80 3.80 3.80 0 0 0
11/06/2024
3.90
 4,703 3.90 3.90 3.90 0 0 0
10/06/2024
3.80
 1,700 3.90 3.90 3.80 0 0 0
07/06/2024
3.90
 7,200 4.00 4.10 3.90 0 0 0
06/06/2024
4.00
 3,700 4.00 4.00 4.00 0 0 0
05/06/2024
3.90
 5,631 4.00 4.00 3.90 0 0 0
04/06/2024
4.00
 4,000 3.90 4.00 3.90 0 0 0
03/06/2024
3.90
 10,210 3.90 4.00 3.90 0 0 0
31/05/2024
3.90
 8,000 3.80 3.90 3.80 0 0 0
30/05/2024
3.80
 7,200 3.80 3.90 3.80 0 0 0
29/05/2024
3.90
 9,600 3.90 3.90 3.80 0 0 0
28/05/2024
3.90
 100 3.90 3.90 3.90 0 0 0
27/05/2024
3.71
 11,600 3.71 3.71 3.61 0 0 0
24/05/2024
3.71
 11,400 3.71 3.71 3.71 0 0 0
23/05/2024
3.80
 1,600 3.80 3.80 3.80 0 0 0
22/05/2024
3.80
 7,901 3.80 3.80 3.71 0 0 0
21/05/2024
3.71
 9,846 3.80 3.90 3.71 0 0 0
20/05/2024
3.80
 24,400 3.71 3.90 3.71 0 0 0
17/05/2024
3.61
 26,500 3.61 3.61 3.61 0 0 0
16/05/2024
3.61
 22,711 3.61 3.61 3.61 0 0 0
15/05/2024
3.61
 1,800 3.71 3.71 3.61 0 0 0
14/05/2024
3.71
 34,900 3.61 3.71 3.61 0 0 0
13/05/2024
3.61
 8,124 3.61 3.61 3.61 0 0 0
10/05/2024
3.71
 1,302 3.71 3.71 3.61 0 0 0
09/05/2024
3.61
 22,650 3.71 3.71 3.51 0 0 0
08/05/2024
3.71
 3,134 3.71 3.71 3.71 0 0 0
07/05/2024
3.61
 6,800 3.61 3.61 3.61 0 0 0
06/05/2024
3.61
 100 3.61 3.61 3.61 0 0 0
03/05/2024
3.51
 6,900 3.51 3.51 3.51 0 0 0
02/05/2024
3.61
 2,700 3.61 3.61 3.61 0 0 0
26/04/2024
3.61
 200 3.61 3.61 3.61 0 0 0
25/04/2024
3.61
 200 3.61 3.61 3.61 0 0 0
24/04/2024
3.61
 1,600 3.61 3.61 3.51 0 0 0
23/04/2024
3.61
 100 3.61 3.61 3.61 0 0 0
22/04/2024
3.61
 3,200 3.51 3.61 3.51 0 0 0
19/04/2024
3.51
 1,988 3.51 3.61 3.51 0 0 0
17/04/2024
3.61
 5,900 3.61 3.71 3.61 0 0 0
16/04/2024
3.61
 30,200 3.61 3.80 3.61 0 0 0
15/04/2024
3.71
 5,300 3.80 3.80 3.71 0 0 0
12/04/2024
3.80
 5,200 3.71 3.80 3.71 0 0 0
11/04/2024
3.80
 3,219 3.90 3.90 3.71 0 0 0
10/04/2024
3.71
 8,050 3.80 3.80 3.71 0 0 0
09/04/2024
3.80
 2,300 3.90 3.90 3.80 0 0 0
08/04/2024
3.80
 13,900 3.80 4.00 3.80 0 0 0
05/04/2024
3.71
 5,301 3.80 3.80 3.71 0 0 0
04/04/2024
3.90
 4,700 3.80 3.90 3.80 0 0 0
03/04/2024
3.90
 7,100 3.80 3.90 3.80 0 0 0
02/04/2024
3.80
 44,840 3.90 3.90 3.71 0 0 0
01/04/2024
4.10
 2,972 4.10 4.10 3.90 0 0 0
29/03/2024
4.10
 7,023 4.00 4.19 4.00 0 0 0
28/03/2024
3.80
 26,100 3.90 3.90 3.71 0 0 0
27/03/2024
3.71
 37,341 3.90 4.00 3.71 0 0 0
26/03/2024
3.90
 8,500 3.90 4.00 3.90 0 0 0
25/03/2024
4.00
 4,638 4.10 4.10 3.90 0 0 0
22/03/2024
4.00
 19,880 3.80 4.10 3.80 0 0 0
21/03/2024
3.90
 17,620 4.10 4.10 3.80 0 0 0
20/03/2024
4.19
 8,200 4.00 4.19 3.80 0 0 0
19/03/2024
4.00
 10,509 4.10 4.10 3.80 0 0 0
18/03/2024
3.90
 54,515 3.90 4.49 3.80 0 0 0
15/03/2024
4.29
 21,499 4.88 4.88 4.10 0 0 0
14/03/2024
4.68
 147,886 4.39 4.68 4.19 0 0 0
13/03/2024
4.29
 133,702 3.80 4.29 3.71 0 0 0
12/03/2024
3.71
 104,173 3.90 3.90 3.71 0 0 0
11/03/2024
4.10
 57,100 4.10 4.10 3.80 0 0 0
08/03/2024
4.00
 105,900 3.80 4.19 3.80 0 0 0
07/03/2024
3.80
 82,600 3.61 3.90 3.61 0 0 0
06/03/2024
3.61
 3,051 3.61 3.61 3.61 0 0 0
05/03/2024
3.61
 11,000 3.71 3.71 3.61 0 0 0
04/03/2024
3.71
 4,300 3.71 3.71 3.61 0 0 0
01/03/2024
3.61
 1,601 3.61 3.61 3.61 0 0 0
29/02/2024
3.61
 1,700 3.61 3.61 3.61 0 0 0
28/02/2024
3.61
 5,030 3.61 3.61 3.61 0 0 0
27/02/2024
3.61
 18,400 3.71 3.71 3.61 0 0 0
26/02/2024
3.61
 12,004 3.71 3.71 3.61 0 0 0
23/02/2024
3.61
 9,245 3.71 3.71 3.61 0 0 0
22/02/2024
3.61
 11,300 3.61 3.61 3.61 0 0 0
21/02/2024
3.61
 2,001 3.61 3.61 3.61 0 0 0
20/02/2024
3.71
 800 3.71 3.71 3.71 0 0 0
19/02/2024
3.61
 63,700 3.61 3.61 3.51 0 0 0
16/02/2024
3.71
 15 3.71 3.71 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |