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

4
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
(2024-08-20) 		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)
14/09/2022
4.49
 800 4.49 4.49 4.49 0 0 0
13/09/2022
4.49
 1,306 4.39 4.49 4.39 0 0 0
12/09/2022
4.39
 9,515 4.49 4.59 4.30 0 0 0
09/09/2022
4.49
 13,740 4.59 4.69 4.39 0 0 0
08/09/2022
4.59
 1,500 4.49 4.59 4.39 0 0 0
07/09/2022
4.49
 8,100 4.59 4.69 4.39 0 0 0
06/09/2022
4.59
 9,900 4.59 4.78 4.59 0 0 0
05/09/2022
4.59
 5,100 4.59 4.59 4.59 0 0 0
31/08/2022
4.59
 22,200 4.49 4.59 4.49 0 0 0
30/08/2022
4.49
 7,000 4.39 4.59 4.49 0 0 0
29/08/2022
4.39
 7,995 4.49 4.69 4.30 0 0 0
26/08/2022
4.49
 21,800 4.39 4.59 4.39 0 0 0
25/08/2022
4.39
 10,300 4.39 4.49 4.39 0 0 0
24/08/2022
4.39
 860 4.49 4.59 4.39 0 0 0
23/08/2022
4.49
 10,305 4.39 4.49 4.30 0 0 0
22/08/2022
4.39
 17,100 4.59 4.59 4.00 0 0 0
19/08/2022
4.59
 3,500 4.49 4.59 4.49 0 0 0
18/08/2022
4.49
 5,900 4.49 4.59 4.49 0 0 0
17/08/2022
4.49
 6,200 4.59 4.59 4.49 0 0 0
16/08/2022
4.59
 10,700 4.78 4.78 4.59 0 0 0
15/08/2022
4.78
 4,889 4.98 4.98 4.69 0 0 0
12/08/2022
4.98
 22,323 4.78 5.27 4.49 0 0 0
11/08/2022
4.78
 15,933 4.69 4.88 4.59 0 0 0
10/08/2022
4.69
 11,121 4.59 4.78 4.39 0 0 0
09/08/2022
4.59
 5,401 4.59 4.69 4.49 0 0 0
08/08/2022
4.59
 8,700 4.49 4.78 4.39 0 0 0
05/08/2022
4.49
 15,911 4.20 4.49 4.39 0 0 0
04/08/2022
4.20
 11,199 4.20 4.39 4.20 0 0 0
03/08/2022
4.20
 3,901 4.30 4.30 4.10 0 0 0
02/08/2022
4.30
 4,103 4.30 4.30 4.20 0 0 0
01/08/2022
4.30
 4,602 4.20 4.39 4.20 0 0 0
29/07/2022
4.20
 15,800 4.39 4.49 4.10 0 0 0
28/07/2022
4.39
 12,533 4.39 4.69 4.30 0 0 0
27/07/2022
4.39
 2,400 4.10 4.39 4.10 0 0 0
26/07/2022
4.10
 2,417 4.39 4.39 4.10 0 0 0
25/07/2022
4.39
 4,370 4.30 4.39 4.00 0 0 0
22/07/2022
4.30
 2,100 4.59 4.59 4.30 0 0 0
21/07/2022
4.59
 501 4.10 4.59 4.20 0 0 0
20/07/2022
4.10
 13,700 4.20 4.20 4.10 0 0 0
19/07/2022
4.20
 3,401 4.00 4.20 4.00 0 0 0
18/07/2022
4.00
 300 3.81 4.00 4.00 0 0 0
15/07/2022
3.81
 8,101 3.71 4.00 3.81 0 0 0
14/07/2022
3.71
 500 3.90 4.00 3.71 0 0 0
13/07/2022
3.90
 2,900 3.90 4.10 3.81 0 0 0
12/07/2022
3.90
 1,000 3.81 3.90 3.90 0 0 0
11/07/2022
3.81
 2,001 3.81 4.10 3.81 0 0 0
08/07/2022
3.81
 8,400 3.90 4.10 3.81 0 0 0
07/07/2022
3.90
 4,600 3.51 4.00 3.90 0 0 0
06/07/2022
3.51
 9,500 4.10 4.30 3.51 0 0 0
05/07/2022
4.10
 28,000 4.10 4.49 3.61 0 0 0
04/07/2022
4.10
 1,100 4.00 4.69 4.10 0 0 0
01/07/2022
4.00
 3,300 4.49 4.49 4.00 0 0 0
30/06/2022
4.49
 7,400 4.69 4.88 4.49 0 0 0
29/06/2022
4.69
 0 4.59 4.69 4.69 0 0 0
28/06/2022
4.59
 2,200 4.59 4.88 4.59 0 0 0
27/06/2022
4.59
 3,300 4.59 4.59 4.59 0 0 0
24/06/2022
4.59
 4,100 4.49 4.88 4.49 0 0 0
23/06/2022
4.49
 1,300 4.49 4.69 4.49 0 0 0
22/06/2022
4.49
 300 3.90 4.59 4.49 0 0 0
21/06/2022
3.90
 800 4.49 4.69 3.90 0 0 0
20/06/2022
4.49
 2,300 4.39 4.59 4.10 0 0 0
17/06/2022
4.39
 18,400 4.88 4.88 4.39 0 0 0
16/06/2022
4.88
 400 4.39 5.08 4.88 0 0 0
15/06/2022
4.39
 17,200 4.88 4.88 4.39 0 0 0
14/06/2022
4.88
 1,400 4.49 5.27 4.59 0 0 0
13/06/2022
4.49
 11,600 5.17 5.17 4.49 0 0 0
10/06/2022
5.17
 600 4.88 5.27 5.17 0 0 0
09/06/2022
4.88
 2,500 4.88 4.98 4.88 0 0 0
08/06/2022
4.88
 5,706 5.08 5.17 4.69 0 0 0
07/06/2022
5.08
 4,500 5.17 5.17 4.59 0 0 0
06/06/2022
5.17
 803 5.08 5.37 4.88 0 0 0
03/06/2022
5.08
 335 5.17 5.17 5.08 0 0 0
02/06/2022
5.17
 8,900 5.37 5.37 4.49 0 0 0
01/06/2022
5.37
 2,900 5.37 5.86 4.98 0 0 0
31/05/2022
5.37
 388 5.17 5.37 5.37 0 0 0
30/05/2022
5.17
 900 5.08 5.47 5.17 0 0 0
27/05/2022
5.08
 4,721 5.47 5.47 4.88 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
26/05/2022
5.47
 3,900 5.20 5.47 4.98 0 0 0
25/05/2022
5.21
 12,210 4.83 5.21 4.74 0 0 0
24/05/2022
4.83
 4,600 4.83 4.83 4.83 0 0 0
23/05/2022
4.83
 1,500 5.11 5.11 4.83 0 0 0
20/05/2022
5.11
 14,010 5.21 5.30 4.65 0 0 0
19/05/2022
5.21
 7,210 5.39 5.49 4.83 0 0 0
18/05/2022
5.39
 12,400 5.21 5.95 5.21 0 0 0
17/05/2022
5.21
 18,210 4.56 5.21 5.11 17,700 0 0.1
16/05/2022
4.56
 30,410 3.90 4.56 4.56 30,100 0 0.1
13/05/2022
3.90
 36,300 4.65 4.65 3.90 10,000 0 0.0
12/05/2022
4.65
 5,100 5.11 5.11 4.46 0 0 0
11/05/2022
5.11
 3,720 4.46 5.11 4.74 0 0 0
10/05/2022
4.46
 115,800 5.11 5.11 4.46 0 106,500 -0.5
09/05/2022
5.11
 31,800 6.23 6.23 5.11 0 1,100 -0.0
06/05/2022
6.23
 11,100 6.60 6.60 5.67 0 0 0
05/05/2022
6.60
 5,300 6.69 6.97 6.41 0 0 0
04/05/2022
6.69
 6,800 6.41 6.88 6.23 0 0 0
29/04/2022
6.41
 2,400 6.41 6.69 6.41 0 0 0
28/04/2022
6.41
 3,200 6.04 6.69 6.41 0 0 0
27/04/2022
6.04
 33,200 6.69 6.69 5.76 5,000 0 0.0
26/04/2022
6.69
 0 6.69 6.69 6.69 0 0 0
25/04/2022
6.69
 100 6.51 6.69 6.69 0 0 0
22/04/2022
6.51
 58,200 5.95 6.79 5.39 55,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |