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

6
0.30
(5.26%)
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
(2025-05-05) 		-0.50 -7.94% 1,539,500 -6,500 -0.0
5.40
7
5.80
2 tháng
(2025-04-08) 		1.20 26.09% 2,966,000 -6,500 -0.0
4.60
7
5.80
3 tháng
(2025-03-06) 		1.10 23.40% 5,676,100 -132,100 -0.8
4.60
7
5.80
6 tháng
(2024-12-06) 		2.10 56.76% 7,609,150 -132,100 -0.8
3.70
7
5.80
12 tháng
(2024-06-10) 		2 52.53% 11,535,824 -132,100 -0.8
3.51
7
5.80
24 tháng
(2023-06-15) 		0.47 8.82% 17,407,771 -132,100 -0.8
3.51
7
5.80
36 tháng
(2022-06-20) 		1.42 32.47% 20,032,115 -132,200 -0.8
2.28
7
5.80
60 tháng
(2020-06-30) 		2.66 84.97% 35,139,263 10,800 0.5
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)
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
03/10/2023
4.00
 16,200 4.19 4.19 4.00 0 0 0
02/10/2023
4.19
 12,900 4.00 4.19 4.00 0 0 0
29/09/2023
4.00
 42,500 4.09 4.09 4.00 0 0 0
28/09/2023
4.09
 12,400 4.09 4.28 4.09 0 0 0
27/09/2023
4.09
 97,400 4.47 4.47 4.00 0 0 0
26/09/2023
4.47
 57,300 4.85 5.14 4.47 0 0 0
25/09/2023
4.85
 93,900 5.23 5.52 4.85 0 0 0
22/09/2023
5.23
 142,900 4.85 5.23 4.76 0 0 0
21/09/2023
4.85
 47,100 4.38 4.85 4.28 0 0 0
20/09/2023
4.38
 23,500 4.28 4.38 4.38 0 0 0
19/09/2023
4.28
 10,500 4.19 4.28 4.19 0 0 0
18/09/2023
4.19
 20,500 4.19 4.28 4.19 0 0 0
15/09/2023
4.19
 52,300 4.28 4.28 4.19 0 0 0
14/09/2023
4.28
 15,000 4.28 4.28 4.19 0 0 0
13/09/2023
4.28
 34,600 4.38 4.38 4.19 0 0 0
12/09/2023
4.38
 28,300 4.28 4.38 4.19 0 0 0
11/09/2023
4.28
 9,500 4.19 4.28 4.19 0 0 0
08/09/2023
4.19
 20,200 4.38 4.47 4.19 0 0 0
07/09/2023
4.38
 28,000 4.38 4.47 4.28 0 0 0
06/09/2023
4.38
 19,400 4.19 4.38 4.19 0 0 0
05/09/2023
4.19
 1,500 4.09 4.19 4.19 0 0 0
31/08/2023
4.09
 4,000 4.19 4.19 4.09 0 0 0
30/08/2023
4.19
 7,700 4.19 4.19 4.09 0 0 0
29/08/2023
4.19
 30,200 4.19 4.28 4.19 0 0 0
28/08/2023
4.19
 10,000 4.19 4.19 4.19 0 0 0
25/08/2023
4.19
 11,900 4.19 4.28 4.19 0 0 0
24/08/2023
4.19
 37,300 4.09 4.19 4.09 0 0 0
23/08/2023
4.09
 14,900 3.90 4.09 4.00 0 0 0
22/08/2023
3.90
 10,900 4.00 4.00 3.90 0 0 0
21/08/2023
4.00
 15,100 4.09 4.09 3.90 0 0 0
18/08/2023
4.09
 58,800 4.19 4.19 4.00 0 0 0
17/08/2023
4.19
 32,700 4.19 4.19 4.09 0 0 0
16/08/2023
4.19
 17,200 4.19 4.19 4.19 0 0 0
15/08/2023
4.19
 18,100 4.19 4.28 4.09 0 0 0
14/08/2023
4.19
 8,300 4.19 4.19 4.09 0 0 0
11/08/2023
4.19
 12,500 4.19 4.19 4.09 0 0 0
10/08/2023
4.19
 51,800 4.28 4.28 4.09 0 0 0
09/08/2023
4.28
 9,700 4.28 4.28 4.09 0 0 0
08/08/2023
4.28
 37,800 4.09 4.28 3.90 0 0 0
07/08/2023
4.09
 13,100 4.09 4.09 3.90 0 0 0
04/08/2023
4.09
 30,300 4.00 4.09 3.81 0 0 0
03/08/2023
4.00
 13,700 4.09 4.09 4.00 0 0 0
02/08/2023
4.09
 8,800 4.09 4.28 4.09 0 0 0
01/08/2023
4.09
 12,800 4.09 4.19 4.09 0 0 0
31/07/2023
4.09
 32,500 4.09 4.19 4.00 0 0 0
28/07/2023
4.09
 16,900 4.09 4.09 3.90 0 0 0
27/07/2023
4.09
 20,500 4.09 4.09 4.00 0 0 0
26/07/2023
4.09
 12,300 4.09 4.09 4.09 0 0 0
25/07/2023
4.09
 13,600 4.09 4.19 4.00 0 0 0
24/07/2023
4.09
 59,500 4.28 4.38 3.81 0 0 0
21/07/2023
4.28
 6,500 4.28 4.38 4.28 0 0 0
20/07/2023
4.28
 11,000 4.19 4.38 4.09 0 0 0
19/07/2023
4.19
 43,400 4.38 4.38 4.19 0 0 0
18/07/2023
4.38
 63,100 4.38 4.47 4.19 0 0 0
17/07/2023
4.38
 19,400 4.66 4.66 4.38 0 0 0
14/07/2023
4.66
 3,200 4.76 4.76 4.28 0 0 0
13/07/2023
4.76
 21,800 4.47 4.95 4.28 0 0 0
12/07/2023
4.47
 6,000 4.57 4.57 4.09 0 0 0
11/07/2023
4.57
 45,000 4.19 4.66 4.28 0 0 0
10/07/2023
4.19
 12,500 4.19 4.19 4.09 0 0 0
07/07/2023
4.19
 900 4.09 4.19 3.90 0 0 0
06/07/2023
4.09
 200 4.00 4.28 4.09 0 0 0
05/07/2023
4.00
 5,524 4.19 4.19 4.00 0 0 0
04/07/2023
4.19
 12,803 3.90 4.19 3.90 0 0 0
03/07/2023
3.90
 2,400 3.81 4.00 3.81 0 0 0
30/06/2023
3.81
 38,408 4.00 4.00 3.71 0 0 0
29/06/2023
4.00
 3,600 4.00 4.00 3.90 0 0 0
28/06/2023
4.00
 25,405 4.00 4.19 3.90 0 0 0
27/06/2023
4.00
 7,800 4.28 4.28 3.90 0 0 0
26/06/2023
4.28
 25,200 4.47 4.66 3.81 0 0 0
23/06/2023
4.47
 19,900 4.76 4.76 4.47 0 0 0
22/06/2023
4.76
 22,900 4.66 4.85 4.38 0 0 0
21/06/2023
4.66
 34,000 4.76 4.85 4.66 0 0 0
20/06/2023
4.76
 44,600 4.76 4.95 4.47 0 0 0
19/06/2023
4.76
 8,100 5.14 5.14 4.76 0 0 0
16/06/2023
5.14
 26,400 5.33 5.52 4.95 0 0 0
15/06/2023
5.33
 223,555 5.62 5.62 4.76 0 0 0
14/06/2023
5.62
 96,400 5.43 6.00 5.23 0 0 0
13/06/2023
5.43
 94,436 4.85 5.43 4.95 0 0 0
12/06/2023
4.85
 32,319 4.85 5.04 4.66 0 0 0
09/06/2023
4.85
 96,200 4.38 5.14 4.47 0 0 0
08/06/2023
4.38
 172,015 4.00 4.47 4.00 0 0 0
07/06/2023
4.00
 56,723 3.62 4.00 3.62 0 0 0
06/06/2023
3.62
 52,260 3.43 3.62 3.43 0 0 0
05/06/2023
3.43
 18,600 3.52 3.71 3.43 0 0 0
02/06/2023
3.52
 12,600 3.62 3.62 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |