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

5.90
0.10
(1.72%)
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
(2025-04-15) 		0.90 18% 1,480,200 0 0
4.70
6.70
5.80
2 tháng
(2025-03-17) 		0.20 3.51% 4,198,800 -125,600 -0.7
4.60
6.70
5.80
3 tháng
(2025-02-14) 		0.80 15.69% 5,599,700 -125,600 -0.7
4.60
6.70
5.80
6 tháng
(2024-11-18) 		2.10 55.26% 6,553,365 -125,600 -0.7
3.60
6.70
5.80
12 tháng
(2024-05-20) 		2.10 55.16% 10,462,912 -125,600 -0.7
3.51
6.70
5.80
24 tháng
(2023-05-26) 		2.66 82.32% 16,933,696 -125,600 -0.7
3.24
6.70
5.80
36 tháng
(2022-05-31) 		0.67 12.71% 18,912,447 -125,700 -0.7
2.28
6.70
5.80
60 tháng
(2020-06-10) 		3.30 127.08% 34,264,297 17,300 0.6
2.28
9.52
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2024
3.71
 1,610 3.61 3.71 3.61 0 0 0
07/02/2024
3.61
 14,000 3.61 3.61 3.61 0 0 0
06/02/2024
3.61
 1,900 3.61 3.61 3.61 0 0 0
05/02/2024
3.71
 100 3.71 3.71 3.71 0 0 0
02/02/2024
3.61
 600 3.61 3.61 3.61 0 0 0
01/02/2024
3.61
 2,600 3.61 3.61 3.51 0 0 0
31/01/2024
3.71
 500 3.61 3.71 3.61 0 0 0
30/01/2024
3.71
 1,900 3.71 3.71 3.71 0 0 0
29/01/2024
3.61
 700 3.61 3.61 3.61 0 0 0
26/01/2024
3.71
 110 3.71 3.71 3.71 0 0 0
25/01/2024
3.61
 1,505 3.61 3.61 3.61 0 0 0
24/01/2024
3.61
 8,401 3.61 3.61 3.61 0 0 0
23/01/2024
3.61
 10,400 3.61 3.61 3.61 0 0 0
22/01/2024
3.71
 7,628 3.71 3.71 3.71 0 0 0
19/01/2024
3.71
 14,000 3.61 3.71 3.61 0 0 0
18/01/2024
3.61
 700 3.51 3.61 3.51 0 0 0
17/01/2024
3.61
 11,300 3.61 3.61 3.61 0 0 0
16/01/2024
3.61
 0 3.61 3.61 3.61 0 0 0
15/01/2024
3.61
 6,300 3.61 3.61 3.61 0 0 0
12/01/2024
3.61
 1,001 3.61 3.71 3.51 0 0 0
11/01/2024
3.61
 1,404 3.71 3.71 3.61 0 0 0
10/01/2024
3.61
 900 3.71 3.71 3.61 0 0 0
09/01/2024
3.51
 3,900 3.61 3.61 3.51 0 0 0
08/01/2024
3.61
 8,676 3.61 3.61 3.61 0 0 0
05/01/2024
3.61
 3,900 3.61 3.71 3.61 0 0 0
04/01/2024
3.61
 8,100 3.61 3.71 3.51 0 0 0
03/01/2024
3.71
 31,200 3.71 3.71 3.61 0 0 0
02/01/2024
3.71
 4,805 3.61 3.71 3.61 0 0 0
29/12/2023
3.71
 13,200 3.71 3.71 3.61 0 0 0
28/12/2023
3.71
 8,100 3.71 3.71 3.61 0 0 0
27/12/2023
3.71
 15,900 3.71 3.71 3.61 0 0 0
26/12/2023
3.71
 1,100 3.71 3.71 3.61 0 0 0
25/12/2023
3.71
 700 3.71 3.71 3.61 0 0 0
22/12/2023
3.71
 4,100 3.71 3.71 3.61 0 0 0
21/12/2023
3.71
 7,900 3.61 3.71 3.61 0 0 0
20/12/2023
3.61
 2,100 3.51 3.71 3.51 0 0 0
19/12/2023
3.51
 10,600 3.61 3.61 3.51 0 0 0
18/12/2023
3.61
 1,700 3.61 3.61 3.51 0 0 0
15/12/2023
3.61
 14,500 3.71 3.71 3.51 0 0 0
14/12/2023
3.71
 1,600 3.71 3.71 3.61 0 0 0
13/12/2023
3.71
 5,200 3.61 3.71 3.61 0 0 0
12/12/2023
3.61
 16,300 3.61 3.71 3.61 0 0 0
11/12/2023
3.61
 8,000 3.71 3.71 3.61 0 0 0
08/12/2023
3.71
 49,600 3.61 3.71 3.61 0 0 0
07/12/2023
3.61
 6,000 3.71 3.71 3.61 0 0 0
06/12/2023
3.71
 23,800 3.61 3.71 3.61 0 0 0
05/12/2023
3.61
 1,400 3.71 3.71 3.61 0 0 0
04/12/2023
3.71
 11,500 3.61 3.71 3.51 0 0 0
01/12/2023
3.61
 4,200 3.61 3.61 3.51 0 0 0
30/11/2023
3.61
 7,700 3.71 3.71 3.61 0 0 0
29/11/2023
3.71
 700 3.71 3.71 3.61 0 0 0
28/11/2023
3.71
 100 3.71 3.71 3.71 0 0 0
27/11/2023
3.71
 5,100 3.61 3.71 3.61 0 0 0
24/11/2023
3.61
 40,800 3.61 3.61 3.61 0 0 0
23/11/2023
3.61
 11,400 3.61 3.71 3.61 0 0 0
22/11/2023
3.61
 17,700 3.61 3.61 3.61 0 0 0
21/11/2023
3.61
 17,600 3.71 3.71 3.61 0 0 0
20/11/2023
3.71
 300 3.61 3.71 3.61 0 0 0
17/11/2023
3.61
 41,400 3.71 3.71 3.61 0 0 0
16/11/2023
3.71
 300 3.71 3.71 3.71 0 0 0
15/11/2023
3.71
 14,000 3.71 3.71 3.61 0 0 0
14/11/2023
3.71
 11,900 3.71 3.80 3.71 0 0 0
13/11/2023
3.71
 6,400 3.61 3.71 3.71 0 0 0
10/11/2023
3.61
 25,000 3.71 3.71 3.61 0 0 0
09/11/2023
3.71
 21,500 3.61 3.71 3.61 0 0 0
08/11/2023
3.61
 15,300 3.61 3.71 3.61 0 0 0
07/11/2023
3.61
 77,300 3.61 3.61 3.51 0 0 0
06/11/2023
3.61
 72,500 3.90 3.90 3.61 0 0 0
03/11/2023
3.90
 6,300 3.90 3.90 3.80 0 0 0
02/11/2023
3.90
 234,400 3.80 4.00 3.61 0 0 0
01/11/2023
3.80
 15,300 4.10 4.10 3.80 0 0 0
31/10/2023
4.10
 89,800 4.39 4.39 3.80 0 0 0
30/10/2023
4.39
 127,100 4.29 4.78 4.00 0 0 0
27/10/2023
4.29
 105,900 3.80 4.29 3.71 0 0 0
26/10/2023
3.80
 23,400 3.90 3.90 3.80 0 0 0
25/10/2023
3.90
 38,600 4.00 4.00 3.80 0 0 0
24/10/2023
4.00
 35,100 3.90 4.00 3.51 0 0 0
23/10/2023
3.90
 8,400 4.00 4.10 3.90 0 0 0
20/10/2023
4.00
 22,400 3.90 4.00 3.80 0 0 0
19/10/2023
3.90
 86,000 3.90 4.29 3.80 0 0 0
18/10/2023
3.90
 56,800 4.10 4.10 3.90 0 0 0
17/10/2023
4.10
 210,100 4.29 4.29 4.00 0 0 0
16/10/2023
4.29
 147,800 4.97 4.97 4.29 0 0 0
13/10/2023
4.97
 166,100 4.68 5.36 4.58 0 0 0
12/10/2023
4.68
 149,100 4.49 4.68 4.49 0 0 0
11/10/2023
4.49
 24,700 4.39 4.49 3.71 0 0 0
10/10/2023
4.39
 11,500 4.19 4.39 4.19 0 0 0
09/10/2023
4.19
 23,800 4.29 4.29 4.19 0 0 0
06/10/2023
4.29
 1,400 4.10 4.29 4.19 0 0 0
05/10/2023
4.10
 2,000 4.10 4.10 4.10 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1%
04/10/2023
4.10
 3,300 4.00 4.19 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |