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)
23/11/2021
8.74
 28,700 8.74 8.93 7.81 0 0 0
22/11/2021
8.74
 70,424 9.39 9.48 8.74 0 0 0
19/11/2021
9.39
 127,900 9.30 9.67 8.93 0 0 0
18/11/2021
9.30
 94,614 9.48 9.58 8.93 0 0 0
17/11/2021
9.48
 41,070 9.30 9.67 9.20 0 0 0
16/11/2021
9.30
 257,876 9.76 9.76 9.11 90 0 0.0
15/11/2021
9.76
 344,718 8.74 9.76 8.74 0 0 0
12/11/2021
8.74
 114,160 8.27 9.02 8.09 0 0 0
11/11/2021
8.27
 132,365 7.72 8.37 7.62 0 0 0
10/11/2021
7.72
 57,800 8.00 8.09 7.72 0 0 0
09/11/2021
8.00
 92,900 8.09 8.37 7.81 0 0 0
08/11/2021
8.09
 103,800 7.62 8.18 7.53 0 0 0
05/11/2021
7.62
 70,350 7.81 7.90 7.25 0 0 0
04/11/2021
7.81
 128,200 7.81 7.90 7.44 0 0 0
03/11/2021
7.81
 136,100 8.27 8.27 7.62 0 0 0
02/11/2021
8.27
 95,600 8.27 8.37 7.90 0 0 0
01/11/2021
8.27
 139,240 8.09 8.46 7.81 0 0 0
29/10/2021
8.09
 362,750 7.07 8.09 7.16 0 4,400 -0.0
28/10/2021
7.07
 95,000 7.07 7.25 6.88 0 0 0
27/10/2021
7.07
 87,200 7.16 7.25 6.88 0 0 0
26/10/2021
7.16
 63,900 7.16 7.25 6.97 0 0 0
25/10/2021
7.16
 141,500 7.44 7.90 7.16 0 0 0
22/10/2021
7.44
 309,700 6.41 7.44 6.41 0 0 0
21/10/2021
6.41
 52,500 6.60 6.69 6.41 0 4,000 -0.0
20/10/2021
6.60
 107,000 6.04 6.79 5.76 0 0 0
19/10/2021
6.04
 78,200 6.23 6.32 5.58 0 0 0
18/10/2021
6.23
 41,800 6.32 6.32 6.23 0 0 0
15/10/2021
6.32
 48,300 6.41 6.41 6.23 0 0 0
14/10/2021
6.41
 82,400 6.23 6.51 6.32 0 0 0
13/10/2021
6.23
 46,500 6.41 6.51 6.23 0 0 0
12/10/2021
6.41
 35,500 6.51 6.69 6.41 0 0 0
11/10/2021
6.51
 26,700 6.32 6.79 6.32 0 0 0
08/10/2021
6.32
 62,900 6.60 6.60 6.23 0 0 0
07/10/2021
6.60
 88,800 6.97 6.97 6.51 0 0 0
06/10/2021
6.97
 55,800 7.07 7.44 6.69 0 0 0
05/10/2021
7.07
 107,434 7.34 7.62 6.88 0 3,000 -0.0
04/10/2021
7.34
 217,037 6.51 7.53 6.60 3,400 600 0.0
01/10/2021
6.51
 66,400 6.88 6.97 6.51 0 0 0
30/09/2021
6.88
 156,700 6.51 6.97 6.41 0 2,400 -0.0
29/09/2021
6.51
 62,100 6.32 6.69 6.23 0 0 0
28/09/2021
6.32
 62,000 5.76 6.51 5.39 600 0 0.0
27/09/2021
5.76
 95,930 6.51 6.51 5.76 200 0 0.0
24/09/2021
6.51
 68,800 7.25 7.34 6.41 4,100 0 0.0
23/09/2021
7.25
 37,240 7.62 7.81 6.97 1,100 0 0.0
22/09/2021
7.62
 175,009 6.79 7.62 6.69 0 0 0
21/09/2021
6.79
 102,400 6.79 7.16 6.14 0 0 0
20/09/2021
6.79
 79,434 7.25 7.44 6.60 0 0 0
17/09/2021
7.25
 197,474 7.53 8.65 6.51 5,000 0 0.0
16/09/2021
7.53
 42,809 6.60 7.53 7.53 0 0 0
15/09/2021
6.60
 131,700 6.32 6.60 6.14 0 0 0
14/09/2021
6.32
 90,234 5.76 6.32 5.49 0 0 0
13/09/2021
5.76
 167,500 5.11 5.76 5.02 0 0 0
10/09/2021
5.11
 45,800 4.83 5.30 4.93 0 0 0
09/09/2021
4.83
 65,900 4.74 4.93 4.37 0 0 0
08/09/2021
4.74
 82,000 5.11 5.11 4.74 0 0 0
07/09/2021
5.11
 112,854 5.30 5.76 5.11 0 1,000 -0.0
06/09/2021
5.30
 155,100 4.65 5.30 4.93 0 13,600 -0.1
01/09/2021
4.65
 99,300 4.37 4.74 4.28 0 15,700 -0.1
31/08/2021
4.37
 20,400 4.46 4.56 4.18 1,000 0 0.0
30/08/2021
4.46
 74,200 4.18 4.46 4.09 5,500 19,600 -0.1
27/08/2021
4.18
 50,100 4.37 4.37 4.09 15,700 0 0.1
26/08/2021
4.37
 68,400 4.46 4.65 4.18 0 9,200 -0.0
25/08/2021
4.46
 124,112 4.09 4.46 4.00 0 27,400 -0.1
24/08/2021
4.09
 13,700 4.18 4.18 3.90 0 0 0
23/08/2021
4.18
 47,200 4.18 4.37 3.81 19,600 0 0.1
20/08/2021
4.18
 96,100 4.18 4.28 3.90 28,800 25,800 0.0
19/08/2021
4.18
 13,800 4.28 4.37 4.18 0 0 0
18/08/2021
4.28
 23,200 4.56 4.56 4.09 5,100 0 0.0
17/08/2021
4.56
 39,200 4.00 4.56 3.72 0 0 0
16/08/2021
4.00
 30,500 4.09 4.09 4.00 0 0 0
13/08/2021
4.09
 75,617 4.56 4.65 3.90 6,800 0 0.0
12/08/2021
4.56
 135,803 4.00 4.56 4.00 19,000 0 0.1
11/08/2021
4.00
 55,500 3.81 4.00 3.81 0 0 0
10/08/2021
3.81
 131,500 3.63 3.81 3.35 0 0 0
09/08/2021
3.63
 76,700 3.63 3.63 3.44 0 0 0
06/08/2021
3.63
 33,500 3.90 3.90 3.53 0 0 0
05/08/2021
3.90
 9,200 3.63 3.90 3.53 0 0 0
04/08/2021
3.63
 10,900 3.63 3.63 3.53 0 0 0
03/08/2021
3.63
 4,600 3.63 3.63 3.44 0 0 0
02/08/2021
3.63
 1,700 3.63 3.63 3.44 300 0 0.0
30/07/2021
3.63
 9,700 3.63 3.63 3.53 8,200 0 0.0
29/07/2021
3.63
 200 3.63 3.63 3.63 0 0 0
28/07/2021
3.63
 5,000 3.63 3.63 3.63 0 0 0
27/07/2021
3.63
 1,300 3.63 3.63 3.53 0 0 0
26/07/2021
3.63
 1,700 3.63 3.63 3.53 0 0 0
23/07/2021
3.63
 600 3.63 3.63 3.63 0 0 0
22/07/2021
3.63
 12,700 3.53 3.63 3.53 0 0 0
21/07/2021
3.53
 12,400 3.53 3.63 3.35 0 0 0
20/07/2021
3.53
 800 3.63 3.63 3.35 0 0 0
19/07/2021
3.63
 5,600 3.63 3.63 3.44 0 0 0
16/07/2021
3.63
 600 3.63 3.63 3.63 0 0 0
15/07/2021
3.63
 1,800 3.63 3.63 3.63 0 0 0
14/07/2021
3.63
 7,400 3.63 3.63 3.44 0 0 0
13/07/2021
3.63
 19,900 3.53 3.63 3.35 0 0 0
12/07/2021
3.53
 10,900 3.72 3.72 3.25 0 0 0
09/07/2021
3.72
 15,500 3.72 3.72 3.53 0 0 0
08/07/2021
3.72
 8,700 3.63 4.09 3.72 0 0 0
07/07/2021
3.63
 2,400 3.53 3.63 3.63 0 0 0
06/07/2021
3.53
 38,700 3.72 4.37 3.53 0 0 0
05/07/2021
3.72
 4,520 4.37 4.37 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |