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)
30/06/2022
4.38
 7,400 4.57 4.76 4.38 0 0 0
29/06/2022
4.57
 0 4.47 4.57 4.57 0 0 0
28/06/2022
4.47
 2,200 4.47 4.76 4.47 0 0 0
27/06/2022
4.47
 3,300 4.47 4.47 4.47 0 0 0
24/06/2022
4.47
 4,100 4.38 4.76 4.38 0 0 0
23/06/2022
4.38
 1,300 4.38 4.57 4.38 0 0 0
22/06/2022
4.38
 300 3.81 4.47 4.38 0 0 0
21/06/2022
3.81
 800 4.38 4.57 3.81 0 0 0
20/06/2022
4.38
 2,300 4.28 4.47 4.00 0 0 0
17/06/2022
4.28
 18,400 4.76 4.76 4.28 0 0 0
16/06/2022
4.76
 400 4.28 4.95 4.76 0 0 0
15/06/2022
4.28
 17,200 4.76 4.76 4.28 0 0 0
14/06/2022
4.76
 1,400 4.38 5.14 4.47 0 0 0
13/06/2022
4.38
 11,600 5.04 5.04 4.38 0 0 0
10/06/2022
5.04
 600 4.76 5.14 5.04 0 0 0
09/06/2022
4.76
 2,500 4.76 4.85 4.76 0 0 0
08/06/2022
4.76
 5,706 4.95 5.04 4.57 0 0 0
07/06/2022
4.95
 4,500 5.04 5.04 4.47 0 0 0
06/06/2022
5.04
 803 4.95 5.23 4.76 0 0 0
03/06/2022
4.95
 335 5.04 5.04 4.95 0 0 0
02/06/2022
5.04
 8,900 5.23 5.23 4.38 0 0 0
01/06/2022
5.23
 2,900 5.23 5.71 4.85 0 0 0
31/05/2022
5.23
 388 5.04 5.23 5.23 0 0 0
30/05/2022
5.04
 900 4.95 5.33 5.04 0 0 0
27/05/2022
4.95
 4,721 5.33 5.33 4.76 0 0 0
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
26/05/2022
5.33
 3,900 5.07 5.33 4.85 0 0 0
25/05/2022
5.08
 12,210 4.71 5.08 4.62 0 0 0
24/05/2022
4.71
 4,600 4.71 4.71 4.71 0 0 0
23/05/2022
4.71
 1,500 4.99 4.99 4.71 0 0 0
20/05/2022
4.99
 14,010 5.08 5.17 4.53 0 0 0
19/05/2022
5.08
 7,210 5.26 5.35 4.71 0 0 0
18/05/2022
5.26
 12,400 5.08 5.80 5.08 0 0 0
17/05/2022
5.08
 18,210 4.44 5.08 4.99 17,700 0 0.1
16/05/2022
4.44
 30,410 3.81 4.44 4.44 30,100 0 0.1
13/05/2022
3.81
 36,300 4.53 4.53 3.81 10,000 0 0.0
12/05/2022
4.53
 5,100 4.99 4.99 4.35 0 0 0
11/05/2022
4.99
 3,720 4.35 4.99 4.62 0 0 0
10/05/2022
4.35
 115,800 4.99 4.99 4.35 0 106,500 -0.5
09/05/2022
4.99
 31,800 6.07 6.07 4.99 0 1,100 -0.0
06/05/2022
6.07
 11,100 6.44 6.44 5.53 0 0 0
05/05/2022
6.44
 5,300 6.53 6.80 6.25 0 0 0
04/05/2022
6.53
 6,800 6.25 6.71 6.07 0 0 0
29/04/2022
6.25
 2,400 6.25 6.53 6.25 0 0 0
28/04/2022
6.25
 3,200 5.89 6.53 6.25 0 0 0
27/04/2022
5.89
 33,200 6.53 6.53 5.62 5,000 0 0.0
26/04/2022
6.53
 0 6.53 6.53 6.53 0 0 0
25/04/2022
6.53
 100 6.35 6.53 6.53 0 0 0
22/04/2022
6.35
 58,200 5.80 6.62 5.26 55,500 0 0.4
21/04/2022
5.80
 11,000 6.71 6.71 5.80 0 9,400 -0.1
20/04/2022
6.71
 3,600 6.98 6.98 6.53 0 0 0
19/04/2022
6.98
 800 6.71 6.98 6.98 0 0 0
18/04/2022
6.71
 13,700 7.25 7.25 6.35 0 0 0
15/04/2022
7.25
 7,700 7.52 7.70 7.25 0 0 0
14/04/2022
7.52
 4,600 7.16 7.52 7.52 0 0 0
13/04/2022
7.16
 1,100 7.34 7.80 7.16 0 0 0
12/04/2022
7.34
 8,300 7.52 7.89 6.71 0 0 0
08/04/2022
7.52
 9,400 7.70 7.70 7.34 0 0 0
07/04/2022
7.70
 8,000 7.61 7.98 7.70 0 0 0
06/04/2022
7.61
 26,400 7.70 7.70 7.61 0 0 0
05/04/2022
7.70
 27,200 7.70 7.89 7.61 0 0 0
04/04/2022
7.70
 7,321 7.80 7.80 7.70 0 0 0
01/04/2022
7.80
 31,030 7.89 7.89 7.61 0 0 0
31/03/2022
7.89
 43,500 7.80 8.61 7.89 0 0 0
30/03/2022
7.80
 16,321 7.80 7.89 7.70 13,000 0 0.1
29/03/2022
7.80
 37,600 7.80 7.80 7.70 0 0 0
28/03/2022
7.80
 15,800 7.70 8.07 7.52 0 1,000 -0.0
25/03/2022
7.70
 22,400 7.89 8.07 7.70 0 0 0
24/03/2022
7.89
 25,800 7.80 7.98 7.70 0 0 0
23/03/2022
7.80
 25,800 8.07 8.07 7.80 0 0 0
22/03/2022
8.07
 77,721 7.89 8.07 7.80 1,000 0 0.0
21/03/2022
7.89
 40,410 7.89 7.89 7.70 20,000 0 0.2
18/03/2022
7.89
 24,300 7.70 7.98 7.70 12,000 0 0.1
17/03/2022
7.70
 7,900 7.80 8.34 7.70 0 0 0
16/03/2022
7.80
 83,310 7.70 8.43 7.61 46,000 0 0.4
15/03/2022
7.70
 24,000 7.43 7.70 7.25 4,800 0 0.0
14/03/2022
7.43
 23,600 7.98 8.07 7.43 0 0 0
11/03/2022
7.98
 64,400 8.25 8.43 7.98 0 0 0
10/03/2022
8.25
 64,131 7.98 8.34 7.70 37,500 0 0.3
09/03/2022
7.98
 75,000 7.89 7.98 7.52 10,000 0 0.1
08/03/2022
7.89
 134,200 8.61 8.79 7.80 0 53,100 -0.5
07/03/2022
8.61
 110,000 8.34 8.70 8.34 5,000 0 0.0
04/03/2022
8.34
 101,400 8.16 8.88 8.16 0 100 -0.0
03/03/2022
8.16
 332,400 7.07 8.16 6.89 53,000 10,000 0.3
02/03/2022
7.07
 11,600 7.34 7.52 7.07 0 0 0
01/03/2022
7.34
 61,852 6.98 7.98 7.16 0 0 0
28/02/2022
6.98
 48,200 6.80 7.16 6.80 0 0 0
25/02/2022
6.80
 22,010 6.62 6.89 6.71 0 0 0
24/02/2022
6.62
 26,000 6.98 7.07 6.62 0 13,800 -0.1
23/02/2022
6.98
 64,440 6.89 7.16 6.71 10,000 0 0.1
22/02/2022
6.89
 22,100 6.98 6.98 6.62 0 0 0
21/02/2022
6.98
 16,800 6.89 7.07 6.62 9,200 0 0.1
18/02/2022
6.89
 21,400 6.80 6.98 6.53 4,800 0 0.0
17/02/2022
6.80
 15,100 6.71 7.07 6.53 0 0 0
16/02/2022
6.71
 47,430 6.80 6.98 6.62 0 0 0
15/02/2022
6.80
 21,600 7.16 7.16 6.62 0 0 0
14/02/2022
7.16
 25,800 7.34 7.34 6.98 0 0 0
11/02/2022
7.34
 70,400 6.53 7.34 6.80 0 0 0
10/02/2022
6.53
 70,000 6.80 6.89 6.35 0 0 0
09/02/2022
6.80
 41,300 6.89 6.98 6.80 0 0 0
08/02/2022
6.89
 45,300 7.25 7.43 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |