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

4.30
0
(0%)
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
(2025-11-12) 		-0.10 -2.22% 34,000 0 0
4.30
4.90
4.30
2 tháng
(2025-10-13) 		-0.70 -13.73% 123,000 0 0
4.20
5.10
4.30
3 tháng
(2025-09-15) 		-0.11 -2.36% 237,300 0 0
4.20
5.10
4.30
6 tháng
(2025-06-16) 		-1.09 -19.79% 1,584,300 0 0
4.20
5.88
4.30
12 tháng
(2024-12-17) 		0.58 15.17% 9,579,076 -132,100 -0.8
3.72
6.86
4.30
24 tháng
(2023-12-25) 		0.77 21.23% 15,121,176 -132,100 -0.8
3.44
6.86
4.30
36 tháng
(2022-12-28) 		1.88 74.79% 21,334,586 -132,100 -0.8
2.33
6.86
4.30
60 tháng
(2021-01-07) 		0.40 10.11% 36,047,006 7,500 0.5
2.24
9.32
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
3.82
 42,479 3.82 3.92 3.72 0 0 0
01/10/2024
3.92
 26,800 3.92 3.92 3.82 0 0 0
30/09/2024
3.92
 36,235 3.92 4.01 3.82 0 0 0
27/09/2024
3.92
 30,100 4.01 4.01 3.92 0 0 0
26/09/2024
4.01
 104,520 3.72 4.20 3.72 0 0 0
25/09/2024
3.63
 23,030 3.72 3.82 3.63 0 0 0
24/09/2024
3.82
 18,069 3.72 3.82 3.72 0 0 0
23/09/2024
3.72
 22,004 3.72 3.72 3.72 0 0 0
20/09/2024
3.72
 39,367 3.82 4.01 3.72 0 0 0
19/09/2024
3.82
 49,792 3.92 4.11 3.82 0 0 0
18/09/2024
3.82
 169,013 3.82 3.92 3.63 0 0 0
17/09/2024
3.82
 26,635 3.82 4.01 3.72 0 0 0
16/09/2024
4.01
 34,743 4.01 4.20 3.82 0 0 0
13/09/2024
4.01
 10,421 4.30 4.30 3.82 0 0 0
12/09/2024
3.92
 70,632 4.11 4.11 3.82 0 0 0
11/09/2024
4.30
 44,015 4.11 4.49 3.92 0 0 0
10/09/2024
4.39
 83,269 4.78 4.78 4.01 0 0 0
09/09/2024
4.78
 142,370 5.16 5.64 4.39 0 0 0
06/09/2024
4.68
 249,035 5.54 6.21 4.68 0 0 0
05/09/2024
5.25
 229,270 5.54 5.83 5.16 0 0 0
04/09/2024
5.25
 214,237 4.87 5.25 4.87 0 0 0
30/08/2024
4.78
 122,758 4.39 4.78 4.11 0 0 0
29/08/2024
4.39
 129,214 4.11 4.39 4.01 0 0 0
28/08/2024
4.01
 262,500 3.63 4.01 3.53 0 0 0
27/08/2024
3.53
 12,220 3.53 3.63 3.53 0 0 0
26/08/2024
3.53
 11,000 3.72 3.72 3.53 0 0 0
23/08/2024
3.63
 24,512 3.63 3.63 3.63 0 0 0
22/08/2024
3.53
 11,200 3.63 3.63 3.53 0 0 0
21/08/2024
3.63
 38,100 3.72 3.72 3.53 0 0 0
20/08/2024
3.72
 106,910 4.20 4.20 3.63 0 0 0
19/08/2024
4.20
 85,840 4.39 4.49 4.01 0 0 0
16/08/2024
4.20
 174,020 3.82 4.20 3.82 0 0 0
15/08/2024
3.72
 10,903 3.63 3.72 3.63 0 0 0
14/08/2024
3.72
 29,000 3.63 3.72 3.63 0 0 0
13/08/2024
3.63
 20,100 3.63 3.63 3.63 0 0 0
12/08/2024
3.63
 52,604 3.63 3.63 3.44 0 0 0
09/08/2024
3.72
 100 3.72 3.72 3.72 0 0 0
08/08/2024
3.63
 10,900 3.63 3.72 3.63 0 0 0
07/08/2024
3.63
 25,903 3.63 3.63 3.63 0 0 0
06/08/2024
3.53
 35,700 3.53 3.53 3.53 0 0 0
05/08/2024
3.53
 69,900 3.53 3.53 3.53 0 0 0
02/08/2024
3.53
 5,600 3.53 3.53 3.53 0 0 0
01/08/2024
3.63
 38,100 3.53 3.63 3.53 0 0 0
31/07/2024
3.53
 1,800 3.53 3.53 3.53 0 0 0
30/07/2024
3.44
 17,600 3.53 3.53 3.44 0 0 0
29/07/2024
3.63
 100 3.63 3.63 3.63 0 0 0
26/07/2024
3.63
 900 3.53 3.63 3.53 0 0 0
25/07/2024
3.63
 251 3.53 3.63 3.53 0 0 0
24/07/2024
3.53
 6,317 3.53 3.53 3.44 0 0 0
23/07/2024
3.53
 19,210 3.53 3.53 3.53 0 0 0
22/07/2024
3.72
 5,600 3.63 3.72 3.44 0 0 0
19/07/2024
3.72
 22,210 3.53 3.82 3.53 0 0 0
18/07/2024
3.63
 8,500 3.63 3.63 3.53 0 0 0
17/07/2024
3.63
 1,102 3.63 3.63 3.63 0 0 0
16/07/2024
3.72
 4,200 3.63 3.72 3.63 0 0 0
15/07/2024
3.72
 10,409 3.63 3.72 3.63 0 0 0
12/07/2024
3.72
 2,000 3.63 3.72 3.63 0 0 0
11/07/2024
3.72
 40,947 3.63 3.72 3.63 0 0 0
10/07/2024
3.63
 8,401 3.53 3.63 3.53 0 0 0
09/07/2024
3.63
 1,150 3.63 3.63 3.63 0 0 0
08/07/2024
3.63
 200 3.63 3.63 3.63 0 0 0
05/07/2024
3.63
 3,400 3.53 3.63 3.53 0 0 0
04/07/2024
3.63
 3,000 3.53 3.63 3.53 0 0 0
03/07/2024
3.63
 200 3.53 3.63 3.53 0 0 0
02/07/2024
3.53
 3,600 3.53 3.53 3.53 0 0 0
01/07/2024
3.53
 2,632 3.53 3.53 3.53 0 0 0
28/06/2024
3.53
 41,100 3.53 3.53 3.44 0 0 0
27/06/2024
3.53
 54,550 3.63 3.72 3.53 0 0 0
26/06/2024
3.63
 3,150 3.63 3.63 3.63 0 0 0
25/06/2024
3.72
 8,718 3.72 3.82 3.72 0 0 0
24/06/2024
3.63
 22,250 3.63 3.82 3.63 0 0 0
21/06/2024
3.72
 13,271 3.72 3.72 3.63 0 0 0
20/06/2024
3.63
 19,410 3.72 3.72 3.63 0 0 0
19/06/2024
3.72
 16,950 3.63 3.72 3.53 0 0 0
18/06/2024
3.53
 18,200 3.72 3.72 3.53 0 0 0
17/06/2024
3.72
 13,974 3.63 3.72 3.53 0 0 0
14/06/2024
3.63
 14,300 3.72 3.72 3.63 0 0 0
13/06/2024
3.72
 3,000 3.82 3.82 3.72 0 0 0
12/06/2024
3.72
 4,614 3.72 3.72 3.72 0 0 0
11/06/2024
3.82
 4,703 3.82 3.82 3.82 0 0 0
10/06/2024
3.72
 1,700 3.82 3.82 3.72 0 0 0
07/06/2024
3.82
 7,200 3.92 4.01 3.82 0 0 0
06/06/2024
3.92
 3,700 3.92 3.92 3.92 0 0 0
05/06/2024
3.82
 5,631 3.92 3.92 3.82 0 0 0
04/06/2024
3.92
 4,000 3.82 3.92 3.82 0 0 0
03/06/2024
3.82
 10,210 3.82 3.92 3.82 0 0 0
31/05/2024
3.82
 8,000 3.72 3.82 3.72 0 0 0
30/05/2024
3.72
 7,200 3.72 3.82 3.72 0 0 0
29/05/2024
3.82
 9,600 3.82 3.82 3.72 0 0 0
28/05/2024
3.82
 100 3.82 3.82 3.82 0 0 0
27/05/2024
3.63
 11,600 3.63 3.63 3.53 0 0 0
24/05/2024
3.63
 11,400 3.63 3.63 3.63 0 0 0
23/05/2024
3.72
 1,600 3.72 3.72 3.72 0 0 0
22/05/2024
3.72
 7,901 3.72 3.72 3.63 0 0 0
21/05/2024
3.63
 9,846 3.72 3.82 3.63 0 0 0
20/05/2024
3.72
 24,400 3.63 3.82 3.63 0 0 0
17/05/2024
3.53
 26,500 3.53 3.53 3.53 0 0 0
16/05/2024
3.53
 22,711 3.53 3.53 3.53 0 0 0
15/05/2024
3.53
 1,800 3.63 3.63 3.53 0 0 0
14/05/2024
3.63
 34,900 3.53 3.63 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |