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

3.70
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
(2024-10-22) 		0.10 2.78% 253,151 0 0
3.60
4
3.70
2 tháng
(2024-09-23) 		-0.10 -2.70% 782,857 0 0
3.60
4.10
3.70
3 tháng
(2024-08-23) 		-0.01 -0.14% 2,707,860 0 0
3.60
5.36
3.70
6 tháng
(2024-05-27) 		-0.01 -0.14% 3,893,600 0 0
3.51
5.36
3.70
12 tháng
(2023-11-27) 		-0.01 -0.14% 5,593,211 0 0
3.51
5.36
3.70
24 tháng
(2022-12-02) 		0.84 29.58% 11,689,075 -100 -0.0
2.38
5.62
3.70
36 tháng
(2021-12-07) 		-4.28 -53.62% 17,265,928 147,340 1.3
2.28
9.25
3.70
60 tháng
(2019-12-18) 		0.56 18% 28,375,716 149,700 1.3
2.06
9.52
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
2.47
 1,180 2.57 2.86 2.47 0 0 0
18/11/2022
2.57
 540 2.66 2.66 2.57 0 0 0
17/11/2022
2.66
 1,415 2.47 2.66 2.38 0 0 0
16/11/2022
2.47
 5,300 2.28 2.47 2.28 0 0 0
15/11/2022
2.28
 5,030 2.57 2.57 2.28 0 0 0
14/11/2022
2.57
 3,700 2.76 2.76 2.47 0 0 0
11/11/2022
2.76
 300 2.66 2.76 2.76 0 0 0
10/11/2022
2.66
 1,750 2.86 2.86 2.66 0 0 0
09/11/2022
2.86
 1,265 2.86 2.86 2.86 0 0 0
08/11/2022
2.86
 500 2.76 2.86 2.86 0 0 0
07/11/2022
2.76
 3,000 2.76 2.76 2.76 0 0 0
04/11/2022
2.76
 2,000 3.05 3.05 2.76 0 0 0
03/11/2022
3.05
 9,700 3.33 3.33 2.86 0 0 0
02/11/2022
3.33
 0 3.33 3.33 3.33 0 0 0
01/11/2022
3.33
 100 3.33 3.33 3.33 0 0 0
31/10/2022
3.33
 100 2.86 3.33 3.33 0 0 0
28/10/2022
2.86
 9,600 3.14 3.24 2.86 0 0 0
27/10/2022
3.14
 1,430 3.14 3.14 2.86 0 0 0
26/10/2022
3.14
 700 3.05 3.33 3.05 0 0 0
25/10/2022
3.05
 1,600 3.33 3.33 2.95 0 0 0
24/10/2022
3.33
 200 3.52 3.52 3.33 0 0 0
21/10/2022
3.52
 100 3.43 3.52 3.52 0 0 0
20/10/2022
3.43
 200 3.52 3.52 3.14 0 0 0
19/10/2022
3.52
 100 3.24 3.52 3.52 0 0 0
18/10/2022
3.24
 7,800 3.24 3.33 3.14 0 0 0
17/10/2022
3.24
 17,500 3.62 3.62 3.14 0 0 0
14/10/2022
3.62
 157 3.33 3.62 3.62 0 0 0
13/10/2022
3.33
 0 3.33 3.33 3.33 0 0 0
12/10/2022
3.33
 1,200 3.14 3.43 3.33 0 0 0
11/10/2022
3.14
 2,100 3.14 3.43 3.14 0 0 0
10/10/2022
3.14
 8,400 3.33 3.33 2.95 0 0 0
07/10/2022
3.33
 6,000 3.52 3.52 3.14 0 0 0
06/10/2022
3.52
 2,000 3.43 3.52 3.33 0 0 0
05/10/2022
3.43
 2,000 3.62 3.62 3.14 0 0 0
04/10/2022
3.62
 1,801 3.43 3.62 3.43 0 0 0
03/10/2022
3.43
 5,200 3.52 3.52 3.43 0 0 0
30/09/2022
3.52
 21,123 3.81 3.81 3.24 0 0 0
29/09/2022
3.81
 4,800 3.90 3.90 3.71 0 0 0
28/09/2022
3.90
 3,700 3.90 4.00 3.81 0 0 0
27/09/2022
3.90
 20,815 4.09 4.09 3.90 0 0 0
26/09/2022
4.09
 2,700 4.19 4.19 4.09 0 0 0
23/09/2022
4.19
 900 4.19 4.28 4.19 0 0 0
22/09/2022
4.19
 2,435 4.09 4.19 4.09 0 0 0
21/09/2022
4.09
 500 4.19 4.19 4.09 0 0 0
20/09/2022
4.19
 2,001 4.09 4.28 4.19 0 0 0
19/09/2022
4.09
 8,455 4.19 4.19 3.71 0 0 0
16/09/2022
4.19
 6,610 4.28 4.28 4.09 0 0 0
15/09/2022
4.28
 2,310 4.38 4.38 4.28 0 0 0
14/09/2022
4.38
 800 4.38 4.38 4.38 0 0 0
13/09/2022
4.38
 1,306 4.28 4.38 4.28 0 0 0
12/09/2022
4.28
 9,515 4.38 4.47 4.19 0 0 0
09/09/2022
4.38
 13,740 4.47 4.57 4.28 0 0 0
08/09/2022
4.47
 1,500 4.38 4.47 4.28 0 0 0
07/09/2022
4.38
 8,100 4.47 4.57 4.28 0 0 0
06/09/2022
4.47
 9,900 4.47 4.66 4.47 0 0 0
05/09/2022
4.47
 5,100 4.47 4.47 4.47 0 0 0
31/08/2022
4.47
 22,200 4.38 4.47 4.38 0 0 0
30/08/2022
4.38
 7,000 4.28 4.47 4.38 0 0 0
29/08/2022
4.28
 7,995 4.38 4.57 4.19 0 0 0
26/08/2022
4.38
 21,800 4.28 4.47 4.28 0 0 0
25/08/2022
4.28
 10,300 4.28 4.38 4.28 0 0 0
24/08/2022
4.28
 860 4.38 4.47 4.28 0 0 0
23/08/2022
4.38
 10,305 4.28 4.38 4.19 0 0 0
22/08/2022
4.28
 17,100 4.47 4.47 3.90 0 0 0
19/08/2022
4.47
 3,500 4.38 4.47 4.38 0 0 0
18/08/2022
4.38
 5,900 4.38 4.47 4.38 0 0 0
17/08/2022
4.38
 6,200 4.47 4.47 4.38 0 0 0
16/08/2022
4.47
 10,700 4.66 4.66 4.47 0 0 0
15/08/2022
4.66
 4,889 4.85 4.85 4.57 0 0 0
12/08/2022
4.85
 22,323 4.66 5.14 4.38 0 0 0
11/08/2022
4.66
 15,933 4.57 4.76 4.47 0 0 0
10/08/2022
4.57
 11,121 4.47 4.66 4.28 0 0 0
09/08/2022
4.47
 5,401 4.47 4.57 4.38 0 0 0
08/08/2022
4.47
 8,700 4.38 4.66 4.28 0 0 0
05/08/2022
4.38
 15,911 4.09 4.38 4.28 0 0 0
04/08/2022
4.09
 11,199 4.09 4.28 4.09 0 0 0
03/08/2022
4.09
 3,901 4.19 4.19 4.00 0 0 0
02/08/2022
4.19
 4,103 4.19 4.19 4.09 0 0 0
01/08/2022
4.19
 4,602 4.09 4.28 4.09 0 0 0
29/07/2022
4.09
 15,800 4.28 4.38 4.00 0 0 0
28/07/2022
4.28
 12,533 4.28 4.57 4.19 0 0 0
27/07/2022
4.28
 2,400 4.00 4.28 4.00 0 0 0
26/07/2022
4.00
 2,417 4.28 4.28 4.00 0 0 0
25/07/2022
4.28
 4,370 4.19 4.28 3.90 0 0 0
22/07/2022
4.19
 2,100 4.47 4.47 4.19 0 0 0
21/07/2022
4.47
 501 4.00 4.47 4.09 0 0 0
20/07/2022
4.00
 13,700 4.09 4.09 4.00 0 0 0
19/07/2022
4.09
 3,401 3.90 4.09 3.90 0 0 0
18/07/2022
3.90
 300 3.71 3.90 3.90 0 0 0
15/07/2022
3.71
 8,101 3.62 3.90 3.71 0 0 0
14/07/2022
3.62
 500 3.81 3.90 3.62 0 0 0
13/07/2022
3.81
 2,900 3.81 4.00 3.71 0 0 0
12/07/2022
3.81
 1,000 3.71 3.81 3.81 0 0 0
11/07/2022
3.71
 2,001 3.71 4.00 3.71 0 0 0
08/07/2022
3.71
 8,400 3.81 4.00 3.71 0 0 0
07/07/2022
3.81
 4,600 3.43 3.90 3.81 0 0 0
06/07/2022
3.43
 9,500 4.00 4.19 3.43 0 0 0
05/07/2022
4.00
 28,000 4.00 4.38 3.52 0 0 0
04/07/2022
4.00
 1,100 3.90 4.57 4.00 0 0 0
01/07/2022
3.90
 3,300 4.38 4.38 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |