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
(2024-10-09) 		-0.20 -5.13% 279,700 0 0
3.60
3.90
3.70
2 tháng
(2024-09-09) 		-1.18 -24.10% 1,331,000 0 0
3.60
4.88
3.70
3 tháng
(2024-08-12) 		-0.01 -0.14% 3,113,400 0 0
3.60
5.36
3.70
6 tháng
(2024-05-13) 		0.09 2.56% 3,918,800 0 0
3.51
5.36
3.70
12 tháng
(2023-11-14) 		-0.01 -0.14% 5,623,300 0 0
3.51
5.36
3.70
24 tháng
(2022-11-21) 		1.23 49.52% 11,587,674 -100 -0.0
2.38
5.62
3.70
36 tháng
(2021-11-24) 		-4.64 -55.63% 17,740,071 149,410 1.4
2.28
9.25
3.70
60 tháng
(2019-12-05) 		0.47 14.72% 28,254,305 149,700 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)
23/08/2021
4.08
 47,200 4.08 4.26 3.72 19,600 0 0.1
20/08/2021
4.08
 96,100 4.08 4.17 3.81 28,800 25,800 0.0
19/08/2021
4.08
 13,800 4.17 4.26 4.08 0 0 0
18/08/2021
4.17
 23,200 4.44 4.44 3.99 5,100 0 0.0
17/08/2021
4.44
 39,200 3.90 4.44 3.63 0 0 0
16/08/2021
3.90
 30,500 3.99 3.99 3.90 0 0 0
13/08/2021
3.99
 75,617 4.44 4.53 3.81 6,800 0 0.0
12/08/2021
4.44
 135,803 3.90 4.44 3.90 19,000 0 0.1
11/08/2021
3.90
 55,500 3.72 3.90 3.72 0 0 0
10/08/2021
3.72
 131,500 3.54 3.72 3.26 0 0 0
09/08/2021
3.54
 76,700 3.54 3.54 3.35 0 0 0
06/08/2021
3.54
 33,500 3.81 3.81 3.44 0 0 0
05/08/2021
3.81
 9,200 3.54 3.81 3.44 0 0 0
04/08/2021
3.54
 10,900 3.54 3.54 3.44 0 0 0
03/08/2021
3.54
 4,600 3.54 3.54 3.35 0 0 0
02/08/2021
3.54
 1,700 3.54 3.54 3.35 300 0 0.0
30/07/2021
3.54
 9,700 3.54 3.54 3.44 8,200 0 0.0
29/07/2021
3.54
 200 3.54 3.54 3.54 0 0 0
28/07/2021
3.54
 5,000 3.54 3.54 3.54 0 0 0
27/07/2021
3.54
 1,300 3.54 3.54 3.44 0 0 0
26/07/2021
3.54
 1,700 3.54 3.54 3.44 0 0 0
23/07/2021
3.54
 600 3.54 3.54 3.54 0 0 0
22/07/2021
3.54
 12,700 3.44 3.54 3.44 0 0 0
21/07/2021
3.44
 12,400 3.44 3.54 3.26 0 0 0
20/07/2021
3.44
 800 3.54 3.54 3.26 0 0 0
19/07/2021
3.54
 5,600 3.54 3.54 3.35 0 0 0
16/07/2021
3.54
 600 3.54 3.54 3.54 0 0 0
15/07/2021
3.54
 1,800 3.54 3.54 3.54 0 0 0
14/07/2021
3.54
 7,400 3.54 3.54 3.35 0 0 0
13/07/2021
3.54
 19,900 3.44 3.54 3.26 0 0 0
12/07/2021
3.44
 10,900 3.63 3.63 3.17 0 0 0
09/07/2021
3.63
 15,500 3.63 3.63 3.44 0 0 0
08/07/2021
3.63
 8,700 3.54 3.99 3.63 0 0 0
07/07/2021
3.54
 2,400 3.44 3.54 3.54 0 0 0
06/07/2021
3.44
 38,700 3.63 4.26 3.44 0 0 0
05/07/2021
3.63
 4,520 4.26 4.26 3.63 0 0 0
02/07/2021
4.26
 15,200 4.35 4.71 3.90 0 0 0
01/07/2021
4.35
 1,400 4.53 4.53 4.17 0 0 0
30/06/2021
4.53
 7,120 4.26 4.62 4.08 100 0 0.0
29/06/2021
4.26
 93,200 4.26 4.62 4.26 0 35,300 -0.2
28/06/2021
4.26
 16,000 3.99 4.35 3.72 0 0 0
25/06/2021
3.99
 600 3.99 3.99 3.72 0 0 0
24/06/2021
3.99
 1,800 3.90 3.99 3.99 0 0 0
23/06/2021
3.90
 3,200 3.81 3.90 3.90 0 0 0
22/06/2021
3.81
 7,800 3.81 3.99 3.81 0 0 0
21/06/2021
3.81
 7,100 3.99 3.99 3.63 0 0 0
18/06/2021
3.99
 800 3.72 3.99 3.99 0 0 0
17/06/2021
3.72
 6,800 3.63 3.72 3.72 0 0 0
16/06/2021
3.63
 2,000 3.72 3.72 3.63 0 0 0
15/06/2021
3.72
 5,300 3.63 3.72 3.63 0 0 0
14/06/2021
3.63
 5,200 3.90 3.90 3.63 0 0 0
11/06/2021
3.90
 2,300 3.99 3.99 3.72 0 0 0
10/06/2021
3.99
 600 3.99 3.99 3.81 0 0 0
09/06/2021
3.99
 0 3.90 3.99 3.99 0 0 0
08/06/2021
3.90
 10,300 4.08 4.08 3.90 0 0 0
07/06/2021
4.08
 4,300 3.90 4.08 3.63 0 0 0
04/06/2021
3.90
 5,300 4.17 4.17 3.90 0 0 0
03/06/2021
4.17
 6,300 3.99 4.17 3.90 0 0 0
02/06/2021
3.99
 26,138 3.72 3.99 3.72 5,700 0 0.0
01/06/2021
3.72
 19,300 3.54 3.72 3.44 8,000 0 0.0
31/05/2021
3.54
 6,800 3.63 3.63 3.17 0 0 0
28/05/2021
3.63
 7,600 3.63 3.81 3.54 0 0 0
27/05/2021
3.63
 7,900 4.08 4.08 3.63 0 0 0
26/05/2021
4.08
 9,900 3.63 4.08 3.63 0 0 0
25/05/2021
3.63
 29,800 4.08 4.08 3.63 0 0 0
24/05/2021
4.08
 12,300 4.08 4.08 3.72 0 0 0
21/05/2021
4.08
 2,100 4.26 4.26 4.08 0 0 0
20/05/2021
4.26
 400 4.17 4.26 3.72 0 0 0
19/05/2021
4.17
 12,400 4.26 4.26 4.17 0 0 0
18/05/2021
4.26
 3,600 4.26 4.26 4.26 0 0 0
17/05/2021
4.26
 2,700 3.63 4.26 4.26 0 0 0
14/05/2021
3.63
 20,183 4.71 4.71 3.63 0 0 0
13/05/2021
4.71
 8,700 4.62 4.71 3.99 0 0 0
12/05/2021
4.62
 9,018 5.44 5.44 4.62 0 0 0
11/05/2021
5.44
 1,600 5.53 5.53 5.26 0 0 0
10/05/2021
5.53
 0 5.26 5.53 5.53 0 0 0
07/05/2021
5.26
 13,100 5.62 5.71 5.26 0 0 0
06/05/2021
5.62
 0 5.62 5.62 5.62 0 0 0
05/05/2021
5.62
 0 5.62 5.62 5.62 0 0 0
04/05/2021
5.62
 200 5.62 5.62 5.62 0 0 0
29/04/2021
5.62
 9,180 5.17 5.62 5.08 0 100 -0.0
28/04/2021
5.17
 0 5.17 5.17 5.17 0 0 0
27/04/2021
5.17
 0 5.17 5.17 5.17 0 0 0
26/04/2021
5.17
 0 5.17 5.17 5.17 0 0 0
23/04/2021
5.17
 0 5.17 5.17 5.17 0 0 0
22/04/2021
5.17
 0 5.26 5.17 5.17 0 0 0
20/04/2021
5.26
 2,700 5.08 5.26 5.08 0 0 0
19/04/2021
5.08
 4,900 5.17 5.17 5.08 0 0 0
16/04/2021
5.17
 4,000 5.26 5.26 4.80 0 0 0
15/04/2021
5.26
 10,900 6.07 6.07 5.26 0 3,000 0
14/04/2021
6.07
 400 5.44 6.07 4.99 0 0 0
13/04/2021
5.44
 14,900 5.17 5.44 5.35 0 0 0
12/04/2021
5.17
 36,580 5.26 5.26 4.99 0 0 0
09/04/2021
5.26
 12,700 5.17 5.71 4.89 0 0 0
08/04/2021
5.17
 46,148 4.62 5.17 5.08 100 0 0.0
07/04/2021
4.62
 41,300 4.17 4.62 4.17 0 0 0
06/04/2021
4.17
 2,200 3.99 4.17 3.99 0 0 0
05/04/2021
3.99
 1,500 4.08 4.08 3.99 0 0 0
02/04/2021
4.08
 2,200 4.08 4.08 4.08 0 0 0
01/04/2021
4.08
 5,602 4.08 4.08 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |