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

4
0.10
(2.56%)
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
(2024-08-19) 		-0.40 -9.09% 2,076,700 0 0
3.70
5.50
4
2 tháng
(2024-07-22) 		0.10 2.56% 2,601,000 0 0
3.60
5.50
4
3 tháng
(2024-06-20) 		0.20 5.26% 2,874,900 0 0
3.60
5.50
4
6 tháng
(2024-03-22) 		-0.10 -2.44% 3,461,200 0 0
3.60
5.50
4
12 tháng
(2023-09-25) 		-0.98 -19.66% 7,012,900 0 0
3.60
5.50
4
24 tháng
(2022-09-29) 		0.10 2.44% 10,966,085 -100 -0.0
2.34
5.76
4
36 tháng
(2021-10-04) 		-3.34 -45.54% 21,136,509 140,900 1.3
2.34
9.76
4
60 tháng
(2019-10-15) 		1.06 36.03% 27,530,605 149,700 1.3
2.11
9.76
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
3.70
 40,800 3.70 3.70 3.70 0 0 0
23/11/2023
3.70
 11,400 3.70 3.80 3.70 0 0 0
22/11/2023
3.70
 17,700 3.70 3.70 3.70 0 0 0
21/11/2023
3.70
 17,600 3.80 3.80 3.70 0 0 0
20/11/2023
3.80
 300 3.70 3.80 3.70 0 0 0
17/11/2023
3.70
 41,400 3.80 3.80 3.70 0 0 0
16/11/2023
3.80
 300 3.80 3.80 3.80 0 0 0
15/11/2023
3.80
 14,000 3.80 3.80 3.70 0 0 0
14/11/2023
3.80
 11,900 3.80 3.90 3.80 0 0 0
13/11/2023
3.80
 6,400 3.70 3.80 3.80 0 0 0
10/11/2023
3.70
 25,000 3.80 3.80 3.70 0 0 0
09/11/2023
3.80
 21,500 3.70 3.80 3.70 0 0 0
08/11/2023
3.70
 15,300 3.70 3.80 3.70 0 0 0
07/11/2023
3.70
 77,300 3.70 3.70 3.60 0 0 0
06/11/2023
3.70
 72,500 4 4 3.70 0 0 0
03/11/2023
4
 6,300 4 4 3.90 0 0 0
02/11/2023
4
 234,400 3.90 4.10 3.70 0 0 0
01/11/2023
3.90
 15,300 4.20 4.20 3.90 0 0 0
31/10/2023
4.20
 89,800 4.50 4.50 3.90 0 0 0
30/10/2023
4.50
 127,100 4.40 4.90 4.10 0 0 0
27/10/2023
4.40
 105,900 3.90 4.40 3.80 0 0 0
26/10/2023
3.90
 23,400 4 4 3.90 0 0 0
25/10/2023
4
 38,600 4.10 4.10 3.90 0 0 0
24/10/2023
4.10
 35,100 4 4.10 3.60 0 0 0
23/10/2023
4
 8,400 4.10 4.20 4 0 0 0
20/10/2023
4.10
 22,400 4 4.10 3.90 0 0 0
19/10/2023
4
 86,000 4 4.40 3.90 0 0 0
18/10/2023
4
 56,800 4.20 4.20 4 0 0 0
17/10/2023
4.20
 210,100 4.40 4.40 4.10 0 0 0
16/10/2023
4.40
 147,800 5.10 5.10 4.40 0 0 0
13/10/2023
5.10
 166,100 4.80 5.50 4.70 0 0 0
12/10/2023
4.80
 149,100 4.60 4.80 4.60 0 0 0
11/10/2023
4.60
 24,700 4.50 4.60 3.80 0 0 0
10/10/2023
4.50
 11,500 4.30 4.50 4.30 0 0 0
09/10/2023
4.30
 23,800 4.40 4.40 4.30 0 0 0
06/10/2023
4.40
 1,400 4.20 4.40 4.30 0 0 0
05/10/2023
4.20
 2,000 4.20 4.20 4.20 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1%
04/10/2023
4.20
 3,300 4.10 4.30 4.20 0 0 0
03/10/2023
4.10
 16,200 4.30 4.30 4.10 0 0 0
02/10/2023
4.30
 12,900 4.10 4.30 4.10 0 0 0
29/09/2023
4.10
 42,500 4.20 4.20 4.10 0 0 0
28/09/2023
4.20
 12,400 4.20 4.39 4.20 0 0 0
27/09/2023
4.20
 97,400 4.59 4.59 4.10 0 0 0
26/09/2023
4.59
 57,300 4.98 5.27 4.59 0 0 0
25/09/2023
4.98
 93,900 5.37 5.66 4.98 0 0 0
22/09/2023
5.37
 142,900 4.98 5.37 4.88 0 0 0
21/09/2023
4.98
 47,100 4.49 4.98 4.39 0 0 0
20/09/2023
4.49
 23,500 4.39 4.49 4.49 0 0 0
19/09/2023
4.39
 10,500 4.30 4.39 4.30 0 0 0
18/09/2023
4.30
 20,500 4.30 4.39 4.30 0 0 0
15/09/2023
4.30
 52,300 4.39 4.39 4.30 0 0 0
14/09/2023
4.39
 15,000 4.39 4.39 4.30 0 0 0
13/09/2023
4.39
 34,600 4.49 4.49 4.30 0 0 0
12/09/2023
4.49
 28,300 4.39 4.49 4.30 0 0 0
11/09/2023
4.39
 9,500 4.30 4.39 4.30 0 0 0
08/09/2023
4.30
 20,200 4.49 4.59 4.30 0 0 0
07/09/2023
4.49
 28,000 4.49 4.59 4.39 0 0 0
06/09/2023
4.49
 19,400 4.30 4.49 4.30 0 0 0
05/09/2023
4.30
 1,500 4.20 4.30 4.30 0 0 0
31/08/2023
4.20
 4,000 4.30 4.30 4.20 0 0 0
30/08/2023
4.30
 7,700 4.30 4.30 4.20 0 0 0
29/08/2023
4.30
 30,200 4.30 4.39 4.30 0 0 0
28/08/2023
4.30
 10,000 4.30 4.30 4.30 0 0 0
25/08/2023
4.30
 11,900 4.30 4.39 4.30 0 0 0
24/08/2023
4.30
 37,300 4.20 4.30 4.20 0 0 0
23/08/2023
4.20
 14,900 4.00 4.20 4.10 0 0 0
22/08/2023
4.00
 10,900 4.10 4.10 4.00 0 0 0
21/08/2023
4.10
 15,100 4.20 4.20 4.00 0 0 0
18/08/2023
4.20
 58,800 4.30 4.30 4.10 0 0 0
17/08/2023
4.30
 32,700 4.30 4.30 4.20 0 0 0
16/08/2023
4.30
 17,200 4.30 4.30 4.30 0 0 0
15/08/2023
4.30
 18,100 4.30 4.39 4.20 0 0 0
14/08/2023
4.30
 8,300 4.30 4.30 4.20 0 0 0
11/08/2023
4.30
 12,500 4.30 4.30 4.20 0 0 0
10/08/2023
4.30
 51,800 4.39 4.39 4.20 0 0 0
09/08/2023
4.39
 9,700 4.39 4.39 4.20 0 0 0
08/08/2023
4.39
 37,800 4.20 4.39 4.00 0 0 0
07/08/2023
4.20
 13,100 4.20 4.20 4.00 0 0 0
04/08/2023
4.20
 30,300 4.10 4.20 3.90 0 0 0
03/08/2023
4.10
 13,700 4.20 4.20 4.10 0 0 0
02/08/2023
4.20
 8,800 4.20 4.39 4.20 0 0 0
01/08/2023
4.20
 12,800 4.20 4.30 4.20 0 0 0
31/07/2023
4.20
 32,500 4.20 4.30 4.10 0 0 0
28/07/2023
4.20
 16,900 4.20 4.20 4.00 0 0 0
27/07/2023
4.20
 20,500 4.20 4.20 4.10 0 0 0
26/07/2023
4.20
 12,300 4.20 4.20 4.20 0 0 0
25/07/2023
4.20
 13,600 4.20 4.30 4.10 0 0 0
24/07/2023
4.20
 59,500 4.39 4.49 3.90 0 0 0
21/07/2023
4.39
 6,500 4.39 4.49 4.39 0 0 0
20/07/2023
4.39
 11,000 4.30 4.49 4.20 0 0 0
19/07/2023
4.30
 43,400 4.49 4.49 4.30 0 0 0
18/07/2023
4.49
 63,100 4.49 4.59 4.30 0 0 0
17/07/2023
4.49
 19,400 4.78 4.78 4.49 0 0 0
14/07/2023
4.78
 3,200 4.88 4.88 4.39 0 0 0
13/07/2023
4.88
 21,800 4.59 5.08 4.39 0 0 0
12/07/2023
4.59
 6,000 4.69 4.69 4.20 0 0 0
11/07/2023
4.69
 45,000 4.30 4.78 4.39 0 0 0
10/07/2023
4.30
 12,500 4.30 4.30 4.20 0 0 0
07/07/2023
4.30
 900 4.20 4.30 4.00 0 0 0
06/07/2023
4.20
 200 4.10 4.39 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |