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
(2024-08-20) 		0.10 2.56% 2,040,600 0 0
3.70
5.50
4
2 tháng
(2024-07-22) 		0.10 2.56% 2,650,700 0 0
3.60
5.50
4
3 tháng
(2024-06-21) 		0.10 2.56% 2,905,200 0 0
3.60
5.50
4
6 tháng
(2024-03-25) 		-0.10 -2.44% 3,491,100 0 0
3.60
5.50
4
12 tháng
(2023-09-25) 		-0.98 -19.66% 7,062,600 0 0
3.60
5.50
4
24 tháng
(2022-09-30) 		0.39 10.74% 11,010,985 -100 -0.0
2.34
5.76
4
36 tháng
(2021-10-05) 		-3.07 -43.39% 20,969,172 138,100 1.3
2.34
9.76
4
60 tháng
(2019-10-16) 		1.34 50.10% 27,580,105 149,700 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)
05/07/2023
4.10
 5,524 4.30 4.30 4.10 0 0 0
04/07/2023
4.30
 12,803 4.00 4.30 4.00 0 0 0
03/07/2023
4.00
 2,400 3.90 4.10 3.90 0 0 0
30/06/2023
3.90
 38,408 4.10 4.10 3.81 0 0 0
29/06/2023
4.10
 3,600 4.10 4.10 4.00 0 0 0
28/06/2023
4.10
 25,405 4.10 4.30 4.00 0 0 0
27/06/2023
4.10
 7,800 4.39 4.39 4.00 0 0 0
26/06/2023
4.39
 25,200 4.59 4.78 3.90 0 0 0
23/06/2023
4.59
 19,900 4.88 4.88 4.59 0 0 0
22/06/2023
4.88
 22,900 4.78 4.98 4.49 0 0 0
21/06/2023
4.78
 34,000 4.88 4.98 4.78 0 0 0
20/06/2023
4.88
 44,600 4.88 5.08 4.59 0 0 0
19/06/2023
4.88
 8,100 5.27 5.27 4.88 0 0 0
16/06/2023
5.27
 26,400 5.47 5.66 5.08 0 0 0
15/06/2023
5.47
 223,555 5.76 5.76 4.88 0 0 0
14/06/2023
5.76
 96,400 5.56 6.15 5.37 0 0 0
13/06/2023
5.56
 94,436 4.98 5.56 5.08 0 0 0
12/06/2023
4.98
 32,319 4.98 5.17 4.78 0 0 0
09/06/2023
4.98
 96,200 4.49 5.27 4.59 0 0 0
08/06/2023
4.49
 172,015 4.10 4.59 4.10 0 0 0
07/06/2023
4.10
 56,723 3.71 4.10 3.71 0 0 0
06/06/2023
3.71
 52,260 3.51 3.71 3.51 0 0 0
05/06/2023
3.51
 18,600 3.61 3.81 3.51 0 0 0
02/06/2023
3.61
 12,600 3.71 3.71 3.51 0 0 0
01/06/2023
3.71
 21,354 3.51 3.81 3.71 0 0 0
31/05/2023
3.51
 33,217 3.42 3.71 3.42 0 0 0
30/05/2023
3.42
 3,301 3.42 3.51 3.42 0 0 0
29/05/2023
3.42
 4,000 3.32 3.42 3.32 0 0 0
26/05/2023
3.32
 27,800 3.42 3.42 3.22 0 0 0
25/05/2023
3.42
 37,669 3.42 3.42 3.22 0 0 0
24/05/2023
3.42
 26,800 3.51 3.71 3.42 0 0 0
23/05/2023
3.51
 44,971 3.81 3.81 3.32 0 0 0
22/05/2023
3.81
 90,919 3.32 3.81 3.32 0 0 0
19/05/2023
3.32
 132,229 3.03 3.32 2.93 0 0 0
18/05/2023
3.03
 900 3.03 3.03 2.93 0 0 0
17/05/2023
3.03
 20,020 2.83 3.03 2.83 0 0 0
16/05/2023
2.83
 9,700 2.83 2.93 2.83 0 0 0
15/05/2023
2.83
 24,051 2.83 2.93 2.83 0 0 0
12/05/2023
2.83
 3,250 2.93 2.93 2.83 0 0 0
11/05/2023
2.93
 19,931 2.83 2.93 2.64 0 0 0
10/05/2023
2.83
 28,100 2.73 2.83 2.64 0 0 0
09/05/2023
2.73
 36,348 2.83 2.93 2.73 0 0 0
08/05/2023
2.83
 6,605 2.83 2.93 2.83 0 0 0
05/05/2023
2.83
 2,000 2.83 2.83 2.83 0 0 0
04/05/2023
2.83
 19,301 2.83 2.83 2.73 0 0 0
28/04/2023
2.83
 4,300 2.83 2.93 2.73 0 0 0
27/04/2023
2.83
 11,600 2.93 3.03 2.83 0 0 0
26/04/2023
2.93
 715 2.83 2.93 2.83 0 0 0
25/04/2023
2.83
 1,477 2.83 2.93 2.83 0 0 0
24/04/2023
2.83
 66,877 2.73 2.93 2.83 0 0 0
21/04/2023
2.73
 20,900 2.83 2.83 2.73 0 0 0
20/04/2023
2.83
 6,250 2.73 3.03 2.73 0 0 0
19/04/2023
2.73
 12,200 2.73 2.83 2.64 0 0 0
18/04/2023
2.73
 1,655 2.73 2.83 2.73 0 0 0
17/04/2023
2.73
 300 2.73 2.83 2.73 0 0 0
14/04/2023
2.73
 13,400 2.73 2.83 2.73 0 0 0
13/04/2023
2.73
 900 2.73 2.83 2.73 0 0 0
12/04/2023
2.73
 2,155 2.73 2.83 2.64 0 0 0
11/04/2023
2.73
 5,829 2.64 2.83 2.73 0 0 0
10/04/2023
2.64
 8,300 2.83 2.93 2.64 0 0 0
07/04/2023
2.83
 2,600 2.73 2.93 2.83 0 0 0
06/04/2023
2.73
 15,500 2.73 3.03 2.73 0 0 0
05/04/2023
2.73
 3,285 2.64 2.73 2.64 0 0 0
04/04/2023
2.64
 24,535 2.73 2.73 2.54 0 0 0
03/04/2023
2.73
 7,500 2.73 2.73 2.73 0 0 0
31/03/2023
2.73
 3,600 2.73 2.83 2.73 0 0 0
30/03/2023
2.73
 2,300 2.73 2.73 2.73 0 0 0
29/03/2023
2.73
 16,100 2.73 2.73 2.54 0 0 0
28/03/2023
2.73
 3,005 2.73 2.93 2.73 0 0 0
27/03/2023
2.73
 600 2.83 2.83 2.73 0 0 0
24/03/2023
2.83
 1,100 2.73 2.83 2.83 0 0 0
23/03/2023
2.73
 0 2.73 2.73 2.73 0 0 0
22/03/2023
2.73
 400 2.73 2.83 2.73 0 0 0
21/03/2023
2.73
 5,963 2.83 2.83 2.64 0 0 0
20/03/2023
2.83
 6,400 2.83 2.83 2.64 0 0 0
17/03/2023
2.83
 21,000 2.93 2.93 2.64 0 0 0
16/03/2023
2.93
 8,800 2.83 2.93 2.83 0 0 0
15/03/2023
2.83
 4,200 2.93 2.93 2.83 0 0 0
14/03/2023
2.93
 2,900 2.93 2.93 2.64 0 0 0
13/03/2023
2.93
 110 2.93 2.93 2.93 0 0 0
10/03/2023
2.93
 1,901 2.83 2.93 2.73 0 0 0
09/03/2023
2.83
 500 2.83 2.83 2.83 0 0 0
08/03/2023
2.83
 510 2.73 2.93 2.83 0 0 0
07/03/2023
2.73
 7,600 3.03 3.03 2.73 0 0 0
06/03/2023
3.03
 50,800 2.73 3.03 2.73 0 0 0
03/03/2023
2.73
 52,800 2.73 2.83 2.73 0 0 0
02/03/2023
2.73
 4,200 2.73 2.73 2.64 0 0 0
01/03/2023
2.73
 3,400 2.73 2.73 2.64 0 0 0
28/02/2023
2.73
 1,600 2.73 2.73 2.73 0 0 0
27/02/2023
2.73
 10,600 2.83 2.83 2.73 0 0 0
24/02/2023
2.83
 400 2.83 2.83 2.83 0 0 0
23/02/2023
2.83
 8,100 2.83 2.83 2.73 0 0 0
22/02/2023
2.83
 3,200 2.93 2.93 2.83 0 0 0
21/02/2023
2.93
 9,001 2.93 2.93 2.83 0 0 0
20/02/2023
2.93
 6,900 2.93 2.93 2.83 0 0 0
16/02/2023
2.93
 1,332 2.93 3.03 2.83 0 0 0
15/02/2023
2.93
 0 3.03 2.93 3.03 0 0 0
14/02/2023
3.03
 700 2.93 3.03 2.93 0 0 0
13/02/2023
2.93
 101 2.83 2.93 2.93 0 0 0
10/02/2023
2.83
 4,900 2.93 3.03 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |