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
(2024-10-23) 		0 0% 258,751 0 0
3.60
4
3.70
2 tháng
(2024-09-23) 		-0.10 -2.70% 796,957 0 0
3.60
4.10
3.70
3 tháng
(2024-08-26) 		0.09 2.56% 2,697,448 0 0
3.60
5.36
3.70
6 tháng
(2024-05-27) 		-0.01 -0.14% 3,907,700 0 0
3.51
5.36
3.70
12 tháng
(2023-11-28) 		-0.01 -0.14% 5,602,211 0 0
3.51
5.36
3.70
24 tháng
(2022-12-05) 		0.75 25.40% 11,698,375 -100 -0.0
2.38
5.62
3.70
36 tháng
(2021-12-08) 		-4 -51.98% 17,266,728 147,340 1.3
2.28
9.25
3.70
60 tháng
(2019-12-19) 		1.01 37.66% 28,389,716 149,700 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)
07/02/2022
7.25
 7,800 6.62 7.52 7.25 0 0 0
28/01/2022
6.62
 10,719 6.89 7.16 6.53 0 0 0
27/01/2022
6.89
 5,401 6.71 7.43 6.53 0 0 0
26/01/2022
6.71
 29,350 7.16 7.70 6.62 0 0 0
25/01/2022
7.16
 19,300 7.16 8.07 6.71 0 0 0
24/01/2022
7.16
 18,400 7.70 8.25 7.16 0 0 0
21/01/2022
7.70
 12,200 7.70 8.25 7.61 0 0 0
20/01/2022
7.70
 9,600 7.25 7.89 6.80 0 0 0
19/01/2022
7.25
 12,100 7.34 7.43 7.25 0 0 0
18/01/2022
7.34
 26,200 7.70 7.70 6.80 0 0 0
17/01/2022
7.70
 45,300 8.61 8.61 7.34 0 0 0
14/01/2022
8.61
 20,047 7.98 8.61 7.61 0 0 0
13/01/2022
7.98
 80,700 8.43 8.70 7.98 0 0 0
12/01/2022
8.43
 109,700 9.06 9.06 8.16 0 0 0
11/01/2022
9.06
 137,000 9.25 9.43 9.06 0 0 0
10/01/2022
9.25
 356,300 9.16 9.88 9.06 0 0 0
07/01/2022
9.16
 264,281 8.34 9.43 8.16 0 200 -0.0
06/01/2022
8.34
 55,500 8.43 8.43 8.16 0 0 0
05/01/2022
8.43
 70,948 8.43 8.52 8.16 0 1,700 -0.0
04/01/2022
8.43
 61,300 8.43 8.52 8.25 0 0 0
31/12/2021
8.43
 50,100 8.43 8.79 8.34 0 0 0
30/12/2021
8.43
 108,800 8.34 8.88 8.16 0 0 0
29/12/2021
8.34
 152,038 7.89 8.43 7.80 0 0 0
28/12/2021
7.89
 29,500 7.70 7.89 7.70 0 0 0
27/12/2021
7.70
 31,000 7.80 7.80 7.43 0 0 0
24/12/2021
7.80
 61,300 7.80 7.89 7.52 0 0 0
23/12/2021
7.80
 44,770 7.80 7.89 7.61 0 0 0
22/12/2021
7.80
 55,140 7.52 7.98 7.61 0 0 0
21/12/2021
7.52
 35,500 7.70 7.70 7.52 0 0 0
20/12/2021
7.70
 52,523 7.80 7.89 7.61 0 15 -0.0
17/12/2021
7.80
 29,600 8.07 8.07 7.70 0 0 0
16/12/2021
8.07
 87,000 8.07 8.07 7.80 0 200 -0.0
15/12/2021
8.07
 49,000 7.89 8.25 7.80 3 46 -0.0
14/12/2021
7.89
 24,222 7.89 8.07 7.80 8 0 0.0
13/12/2021
7.89
 29,530 7.89 8.07 7.80 0 0 0
10/12/2021
7.89
 37,400 7.89 8.34 7.80 0 0 0
09/12/2021
7.89
 34,500 7.70 7.98 7.52 0 0 0
08/12/2021
7.70
 25,710 7.98 7.98 7.70 0 10 -0.0
07/12/2021
7.98
 13,300 7.70 8.07 7.70 0 0 0
06/12/2021
7.70
 49,910 8.16 8.16 7.70 0 10 -0.0
03/12/2021
8.16
 80,500 8.70 8.79 8.16 0 0 0
02/12/2021
8.70
 32,500 8.70 8.97 8.25 2,100 0 0.0
01/12/2021
8.70
 122,058 8.25 8.88 8.07 0 0 0
30/11/2021
8.25
 68,638 7.89 8.43 7.98 0 0 0
29/11/2021
7.89
 63,608 8.25 8.34 7.89 0 0 0
26/11/2021
8.25
 89,100 8.34 8.61 7.98 0 0 0
25/11/2021
8.34
 50,600 8.34 8.52 7.98 0 0 0
24/11/2021
8.34
 42,540 8.52 8.61 8.16 0 20 -0.0
23/11/2021
8.52
 28,700 8.52 8.70 7.61 0 0 0
22/11/2021
8.52
 70,424 9.16 9.25 8.52 0 0 0
19/11/2021
9.16
 127,900 9.06 9.43 8.70 0 0 0
18/11/2021
9.06
 94,614 9.25 9.34 8.70 0 0 0
17/11/2021
9.25
 41,070 9.06 9.43 8.97 0 0 0
16/11/2021
9.06
 257,876 9.52 9.52 8.88 90 0 0.0
15/11/2021
9.52
 344,718 8.52 9.52 8.52 0 0 0
12/11/2021
8.52
 114,160 8.07 8.79 7.89 0 0 0
11/11/2021
8.07
 132,365 7.52 8.16 7.43 0 0 0
10/11/2021
7.52
 57,800 7.80 7.89 7.52 0 0 0
09/11/2021
7.80
 92,900 7.89 8.16 7.61 0 0 0
08/11/2021
7.89
 103,800 7.43 7.98 7.34 0 0 0
05/11/2021
7.43
 70,350 7.61 7.70 7.07 0 0 0
04/11/2021
7.61
 128,200 7.61 7.70 7.25 0 0 0
03/11/2021
7.61
 136,100 8.07 8.07 7.43 0 0 0
02/11/2021
8.07
 95,600 8.07 8.16 7.70 0 0 0
01/11/2021
8.07
 139,240 7.89 8.25 7.61 0 0 0
29/10/2021
7.89
 362,750 6.89 7.89 6.98 0 4,400 -0.0
28/10/2021
6.89
 95,000 6.89 7.07 6.71 0 0 0
27/10/2021
6.89
 87,200 6.98 7.07 6.71 0 0 0
26/10/2021
6.98
 63,900 6.98 7.07 6.80 0 0 0
25/10/2021
6.98
 141,500 7.25 7.70 6.98 0 0 0
22/10/2021
7.25
 309,700 6.25 7.25 6.25 0 0 0
21/10/2021
6.25
 52,500 6.44 6.53 6.25 0 4,000 -0.0
20/10/2021
6.44
 107,000 5.89 6.62 5.62 0 0 0
19/10/2021
5.89
 78,200 6.07 6.16 5.44 0 0 0
18/10/2021
6.07
 41,800 6.16 6.16 6.07 0 0 0
15/10/2021
6.16
 48,300 6.25 6.25 6.07 0 0 0
14/10/2021
6.25
 82,400 6.07 6.35 6.16 0 0 0
13/10/2021
6.07
 46,500 6.25 6.35 6.07 0 0 0
12/10/2021
6.25
 35,500 6.35 6.53 6.25 0 0 0
11/10/2021
6.35
 26,700 6.16 6.62 6.16 0 0 0
08/10/2021
6.16
 62,900 6.44 6.44 6.07 0 0 0
07/10/2021
6.44
 88,800 6.80 6.80 6.35 0 0 0
06/10/2021
6.80
 55,800 6.89 7.25 6.53 0 0 0
05/10/2021
6.89
 107,434 7.16 7.43 6.71 0 3,000 -0.0
04/10/2021
7.16
 217,037 6.35 7.34 6.44 3,400 600 0.0
01/10/2021
6.35
 66,400 6.71 6.80 6.35 0 0 0
30/09/2021
6.71
 156,700 6.35 6.80 6.25 0 2,400 -0.0
29/09/2021
6.35
 62,100 6.16 6.53 6.07 0 0 0
28/09/2021
6.16
 62,000 5.62 6.35 5.26 600 0 0.0
27/09/2021
5.62
 95,930 6.35 6.35 5.62 200 0 0.0
24/09/2021
6.35
 68,800 7.07 7.16 6.25 4,100 0 0.0
23/09/2021
7.07
 37,240 7.43 7.61 6.80 1,100 0 0.0
22/09/2021
7.43
 175,009 6.62 7.43 6.53 0 0 0
21/09/2021
6.62
 102,400 6.62 6.98 5.98 0 0 0
20/09/2021
6.62
 79,434 7.07 7.25 6.44 0 0 0
17/09/2021
7.07
 197,474 7.34 8.43 6.35 5,000 0 0.0
16/09/2021
7.34
 42,809 6.44 7.34 7.34 0 0 0
15/09/2021
6.44
 131,700 6.16 6.44 5.98 0 0 0
14/09/2021
6.16
 90,234 5.62 6.16 5.35 0 0 0
13/09/2021
5.62
 167,500 4.99 5.62 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |