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

2.90
-0.10
(-3.33%)
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
(2026-09-08) 		-0.30 -9.09% 42,000 0 0
2.80
3.30
2.90
2 tháng
(2026-08-10) 		-0.30 -9.09% 61,300 0 0
2.80
3.40
2.90
3 tháng
(2026-07-10) 		-0.70 -18.92% 88,600 0 0
2.80
3.70
2.90
6 tháng
(2026-04-13) 		-1 -25% 235,500 0 0
2.80
4.10
2.90
12 tháng
(2025-10-13) 		-2.10 -41.18% 936,000 0 0
2.80
5.10
2.90
24 tháng
(2024-10-18) 		-0.53 -14.93% 10,822,519 -132,100 -0.8
2.80
6.86
2.90
36 tháng
(2023-10-24) 		-0.92 -23.39% 17,080,389 -132,100 -0.8
2.67
6.86
2.90
60 tháng
(2021-11-03) 		-4.46 -59.78% 29,832,638 17,400 0.6
2.24
9.32
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
3.53
 8,100 3.53 3.63 3.44 0 0 0
03/01/2024
3.63
 31,200 3.63 3.63 3.53 0 0 0
02/01/2024
3.63
 4,805 3.53 3.63 3.53 0 0 0
29/12/2023
3.63
 13,200 3.63 3.63 3.53 0 0 0
28/12/2023
3.63
 8,100 3.63 3.63 3.53 0 0 0
27/12/2023
3.63
 15,900 3.53 3.63 3.53 0 0 0
26/12/2023
3.63
 1,100 3.63 3.63 3.53 0 0 0
25/12/2023
3.63
 700 3.53 3.63 3.53 0 0 0
22/12/2023
3.63
 4,100 3.53 3.63 3.53 0 0 0
21/12/2023
3.63
 7,900 3.63 3.63 3.53 0 0 0
20/12/2023
3.53
 2,119 3.63 3.63 3.44 0 0 0
19/12/2023
3.44
 10,600 3.53 3.53 3.44 0 0 0
18/12/2023
3.53
 1,700 3.44 3.53 3.44 0 0 0
15/12/2023
3.53
 14,500 3.53 3.63 3.44 0 0 0
14/12/2023
3.63
 1,600 3.63 3.63 3.53 0 0 0
13/12/2023
3.06
 0 3.06 3.06 3.06 0 0 0
12/12/2023
3.53
 16,300 3.63 3.63 3.53 0 0 0
11/12/2023
3.53
 8,000 3.63 3.63 3.53 0 0 0
08/12/2023
3.63
 49,600 3.53 3.63 3.53 0 0 0
07/12/2023
3.53
 6,000 3.53 3.53 3.53 0 0 0
06/12/2023
3.63
 23,800 3.53 3.63 3.53 0 0 0
05/12/2023
3.53
 1,400 3.53 3.53 3.53 0 0 0
04/12/2023
3.63
 11,515 3.44 3.63 3.44 0 0 0
01/12/2023
2.67
 2,000 2.48 2.67 2.48 0 0 0
30/11/2023
3.53
 7,700 3.53 3.53 3.53 0 0 0
29/11/2023
3.63
 715 3.63 3.63 3.53 0 0 0
28/11/2023
3.63
 121 3.63 3.63 3.63 0 0 0
27/11/2023
3.63
 5,100 3.53 3.63 3.53 0 0 0
24/11/2023
3.53
 40,800 3.53 3.53 3.53 0 0 0
23/11/2023
3.53
 11,400 3.63 3.63 3.53 0 0 0
22/11/2023
3.53
 17,700 3.53 3.53 3.53 0 0 0
21/11/2023
3.53
 17,600 3.53 3.53 3.53 0 0 0
20/11/2023
3.63
 305 3.63 3.63 3.53 0 0 0
17/11/2023
3.53
 41,400 3.63 3.63 3.53 0 0 0
16/11/2023
3.63
 336 3.63 3.63 3.63 0 0 0
15/11/2023
3.63
 14,001 3.63 3.63 3.53 0 0 0
14/11/2023
3.63
 11,925 3.63 3.72 3.63 0 0 0
13/11/2023
3.63
 6,400 3.63 3.63 3.63 0 0 0
10/11/2023
3.53
 25,001 3.53 3.53 3.53 0 0 0
09/11/2023
3.63
 21,575 3.53 3.63 3.53 0 0 0
08/11/2023
3.53
 15,300 3.53 3.63 3.53 0 0 0
07/11/2023
4.58
 45,013 4.30 4.68 4.30 0 0 0
06/11/2023
3.53
 72,500 3.72 3.72 3.53 0 0 0
03/11/2023
3.82
 6,300 3.82 3.82 3.72 0 0 0
02/11/2023
3.82
 234,430 3.63 3.92 3.53 0 0 0
01/11/2023
3.72
 15,300 3.82 3.82 3.72 0 0 0
31/10/2023
4.01
 89,800 3.92 4.20 3.72 0 0 0
30/10/2023
4.30
 127,124 4.39 4.68 3.92 0 0 0
27/10/2023
3.06
 0 3.06 3.06 3.06 0 0 0
26/10/2023
3.72
 23,414 3.72 3.82 3.72 0 0 0
25/10/2023
3.82
 38,600 3.92 3.92 3.72 0 0 0
24/10/2023
3.92
 35,100 3.82 3.92 3.44 0 0 0
23/10/2023
3.82
 8,400 4.01 4.01 3.82 0 0 0
20/10/2023
3.92
 22,400 3.72 3.92 3.72 0 0 0
19/10/2023
3.82
 86,006 4.01 4.20 3.72 0 0 0
18/10/2023
3.82
 56,800 4.01 4.01 3.82 0 0 0
17/10/2023
4.01
 210,100 4.11 4.11 3.92 0 0 0
16/10/2023
4.20
 147,839 4.87 4.87 4.20 0 0 0
13/10/2023
4.87
 166,100 4.58 5.25 4.49 0 0 0
12/10/2023
4.58
 149,208 4.39 4.58 4.39 0 0 0
11/10/2023
4.39
 24,730 4.20 4.39 3.63 0 0 0
10/10/2023
4.30
 11,500 4.11 4.30 4.11 0 0 0
09/10/2023
4.11
 23,800 4.20 4.20 4.11 0 0 0
06/10/2023
4.20
 1,400 4.11 4.20 4.11 0 0 0
05/10/2023
4.01
 2,000 4.01 4.01 4.01 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1%
04/10/2023
4.01
 3,300 4.01 4.11 4.01 0 0 0
03/10/2023
3.92
 16,200 4.10 4.10 3.92 0 0 0
02/10/2023
4.10
 12,900 4.01 4.10 3.92 0 0 0
29/09/2023
3.92
 42,500 4.01 4.01 3.92 0 0 0
28/09/2023
4.01
 12,400 4.20 4.20 4.01 0 0 0
27/09/2023
4.01
 97,400 4.29 4.29 3.92 0 0 0
26/09/2023
4.38
 57,300 4.66 5.03 4.38 0 0 0
25/09/2023
4.76
 93,900 5.13 5.41 4.76 0 0 0
22/09/2023
5.13
 142,977 4.66 5.13 4.66 0 0 0
21/09/2023
4.76
 47,260 4.38 4.76 4.20 0 0 0
20/09/2023
4.29
 23,500 4.29 4.29 4.29 0 0 0
19/09/2023
2.98
 0 2.98 2.98 2.98 0 0 0
18/09/2023
4.10
 20,540 4.10 4.20 4.10 0 0 0
15/09/2023
2.98
 0 2.98 2.98 2.98 0 0 0
14/09/2023
4.20
 15,046 4.20 4.20 4.10 0 0 0
13/09/2023
4.20
 34,620 4.10 4.29 4.10 0 0 0
12/09/2023
4.29
 28,302 4.10 4.29 4.10 0 0 0
11/09/2023
4.20
 9,535 4.10 4.20 4.10 0 0 0
08/09/2023
4.20
 20,217 4.29 4.38 4.10 0 0 0
07/09/2023
4.29
 28,000 4.29 4.38 4.20 0 0 0
06/09/2023
4.29
 19,451 4.10 4.29 4.10 0 0 0
05/09/2023
4.10
 1,502 4.10 4.10 4.10 0 0 0
31/08/2023
4.01
 4,000 4.10 4.10 4.01 0 0 0
30/08/2023
4.10
 7,700 4.10 4.10 4.01 0 0 0
29/08/2023
4.10
 30,210 4.10 4.20 4.10 0 0 0
28/08/2023
4.10
 10,000 4.10 4.10 4.10 0 0 0
25/08/2023
2.98
 0 2.98 2.98 2.98 0 0 0
24/08/2023
4.10
 37,300 4.01 4.10 4.01 0 0 0
23/08/2023
4.01
 14,964 3.92 4.01 3.92 0 0 0
22/08/2023
3.82
 10,900 3.92 3.92 3.82 0 0 0
21/08/2023
3.92
 15,100 3.92 3.92 3.82 0 0 0
18/08/2023
4.01
 58,800 4.10 4.10 3.92 0 0 0
17/08/2023
4.10
 32,745 4.01 4.10 4.01 0 0 0
16/08/2023
4.10
 17,200 4.10 4.10 4.10 0 0 0
15/08/2023
4.10
 18,110 4.01 4.20 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc