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

5.30
0
(0%)

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
(2025-06-09)
-0.50 -8.62% 487,600 0 0
5.10
5.80
5.30
2 tháng
(2025-05-09)
-0.80 -13.11% 2,140,500 -6,500 -0.0
5.10
7
5.30
3 tháng
(2025-04-09)
0.60 12.77% 3,613,900 -6,500 -0.0
4.70
7
5.30
6 tháng
(2025-01-09)
1.30 32.50% 8,002,589 -132,100 -0.8
3.90
7
5.30
12 tháng
(2024-07-15)
1.50 39.38% 11,976,604 -132,100 -0.8
3.51
7
5.30
24 tháng
(2023-07-19)
1.11 26.56% 17,481,276 -132,100 -0.8
3.51
7
5.30
36 tháng
(2022-07-25)
1.02 23.74% 20,667,211 -132,200 -0.8
2.28
7
5.30
60 tháng
(2020-08-03)
2.25 73.99% 35,832,549 10,800 0.5
2.28
9.52
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/06/2023
3.62
21,354 3.43 3.71 3.62 0 0 0
31/05/2023
3.43
33,217 3.33 3.62 3.33 0 0 0
30/05/2023
3.33
3,301 3.33 3.43 3.33 0 0 0
29/05/2023
3.33
4,000 3.24 3.33 3.24 0 0 0
26/05/2023
3.24
27,800 3.33 3.33 3.14 0 0 0
25/05/2023
3.33
37,669 3.33 3.33 3.14 0 0 0
24/05/2023
3.33
26,800 3.43 3.62 3.33 0 0 0
23/05/2023
3.43
44,971 3.71 3.71 3.24 0 0 0
22/05/2023
3.71
90,919 3.24 3.71 3.24 0 0 0
19/05/2023
3.24
132,229 2.95 3.24 2.86 0 0 0
18/05/2023
2.95
900 2.95 2.95 2.86 0 0 0
17/05/2023
2.95
20,020 2.76 2.95 2.76 0 0 0
16/05/2023
2.76
9,700 2.76 2.86 2.76 0 0 0
15/05/2023
2.76
24,051 2.76 2.86 2.76 0 0 0
12/05/2023
2.76
3,250 2.86 2.86 2.76 0 0 0
11/05/2023
2.86
19,931 2.76 2.86 2.57 0 0 0
10/05/2023
2.76
28,100 2.66 2.76 2.57 0 0 0
09/05/2023
2.66
36,348 2.76 2.86 2.66 0 0 0
08/05/2023
2.76
6,605 2.76 2.86 2.76 0 0 0
05/05/2023
2.76
2,000 2.76 2.76 2.76 0 0 0
04/05/2023
2.76
19,301 2.76 2.76 2.66 0 0 0
28/04/2023
2.76
4,300 2.76 2.86 2.66 0 0 0
27/04/2023
2.76
11,600 2.86 2.95 2.76 0 0 0
26/04/2023
2.86
715 2.76 2.86 2.76 0 0 0
25/04/2023
2.76
1,477 2.76 2.86 2.76 0 0 0
24/04/2023
2.76
66,877 2.66 2.86 2.76 0 0 0
21/04/2023
2.66
20,900 2.76 2.76 2.66 0 0 0
20/04/2023
2.76
6,250 2.66 2.95 2.66 0 0 0
19/04/2023
2.66
12,200 2.66 2.76 2.57 0 0 0
18/04/2023
2.66
1,655 2.66 2.76 2.66 0 0 0
17/04/2023
2.66
300 2.66 2.76 2.66 0 0 0
14/04/2023
2.66
13,400 2.66 2.76 2.66 0 0 0
13/04/2023
2.66
900 2.66 2.76 2.66 0 0 0
12/04/2023
2.66
2,155 2.66 2.76 2.57 0 0 0
11/04/2023
2.66
5,829 2.57 2.76 2.66 0 0 0
10/04/2023
2.57
8,300 2.76 2.86 2.57 0 0 0
07/04/2023
2.76
2,600 2.66 2.86 2.76 0 0 0
06/04/2023
2.66
15,500 2.66 2.95 2.66 0 0 0
05/04/2023
2.66
3,285 2.57 2.66 2.57 0 0 0
04/04/2023
2.57
24,535 2.66 2.66 2.47 0 0 0
03/04/2023
2.66
7,500 2.66 2.66 2.66 0 0 0
31/03/2023
2.66
3,600 2.66 2.76 2.66 0 0 0
30/03/2023
2.66
2,300 2.66 2.66 2.66 0 0 0
29/03/2023
2.66
16,100 2.66 2.66 2.47 0 0 0
28/03/2023
2.66
3,005 2.66 2.86 2.66 0 0 0
27/03/2023
2.66
600 2.76 2.76 2.66 0 0 0
24/03/2023
2.76
1,100 2.66 2.76 2.76 0 0 0
23/03/2023
2.66
0 2.66 2.66 2.66 0 0 0
22/03/2023
2.66
400 2.66 2.76 2.66 0 0 0
21/03/2023
2.66
5,963 2.76 2.76 2.57 0 0 0
20/03/2023
2.76
6,400 2.76 2.76 2.57 0 0 0
17/03/2023
2.76
21,000 2.86 2.86 2.57 0 0 0
16/03/2023
2.86
8,800 2.76 2.86 2.76 0 0 0
15/03/2023
2.76
4,200 2.86 2.86 2.76 0 0 0
14/03/2023
2.86
2,900 2.86 2.86 2.57 0 0 0
13/03/2023
2.86
110 2.86 2.86 2.86 0 0 0
10/03/2023
2.86
1,901 2.76 2.86 2.66 0 0 0
09/03/2023
2.76
500 2.76 2.76 2.76 0 0 0
08/03/2023
2.76
510 2.66 2.86 2.76 0 0 0
07/03/2023
2.66
7,600 2.95 2.95 2.66 0 0 0
06/03/2023
2.95
50,800 2.66 2.95 2.66 0 0 0
03/03/2023
2.66
52,800 2.66 2.76 2.66 0 0 0
02/03/2023
2.66
4,200 2.66 2.66 2.57 0 0 0
01/03/2023
2.66
3,400 2.66 2.66 2.57 0 0 0
28/02/2023
2.66
1,600 2.66 2.66 2.66 0 0 0
27/02/2023
2.66
10,600 2.76 2.76 2.66 0 0 0
24/02/2023
2.76
400 2.76 2.76 2.76 0 0 0
23/02/2023
2.76
8,100 2.76 2.76 2.66 0 0 0
22/02/2023
2.76
3,200 2.86 2.86 2.76 0 0 0
21/02/2023
2.86
9,001 2.86 2.86 2.76 0 0 0
20/02/2023
2.86
6,900 2.86 2.86 2.76 0 0 0
16/02/2023
2.86
1,332 2.86 2.95 2.76 0 0 0
15/02/2023
2.86
0 2.95 2.86 2.95 0 0 0
14/02/2023
2.95
700 2.86 2.95 2.86 0 0 0
13/02/2023
2.86
101 2.76 2.86 2.86 0 0 0
10/02/2023
2.76
4,900 2.86 2.95 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |