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)
14/08/2023
4.10
 8,340 4.10 4.10 4.01 0 0 0
11/08/2023
4.10
 12,500 4.10 4.10 4.01 0 0 0
10/08/2023
4.10
 51,810 4.20 4.20 4.01 0 0 0
09/08/2023
4.20
 9,778 4.01 4.20 4.01 0 0 0
08/08/2023
4.20
 37,801 3.92 4.20 3.82 0 0 0
07/08/2023
4.01
 13,141 3.82 4.01 3.82 0 0 0
04/08/2023
4.01
 30,300 3.92 4.01 3.73 0 0 0
03/08/2023
3.92
 13,705 4.01 4.01 3.92 0 0 0
02/08/2023
2.70
 8,700 2.80 2.80 2.61 0 0 0
01/08/2023
2.61
 200 2.61 2.61 2.61 0 0 0
31/07/2023
4.01
 32,638 4.01 4.10 3.92 0 0 0
28/07/2023
4.01
 16,900 3.92 4.01 3.82 0 0 0
27/07/2023
2.98
 0 2.98 2.98 2.98 0 0 0
26/07/2023
4.01
 12,323 4.01 4.01 4.01 0 0 0
25/07/2023
4.01
 13,652 3.92 4.10 3.92 0 0 0
24/07/2023
4.01
 59,520 4.29 4.29 3.73 0 0 0
21/07/2023
4.20
 6,552 4.29 4.29 4.20 0 0 0
20/07/2023
4.20
 11,000 4.10 4.29 4.01 0 0 0
19/07/2023
4.10
 43,442 4.10 4.29 4.10 0 0 0
18/07/2023
4.29
 63,119 4.29 4.38 4.10 0 0 0
17/07/2023
4.29
 19,401 4.38 4.48 4.29 0 0 0
14/07/2023
4.57
 3,252 4.66 4.66 4.20 0 0 0
13/07/2023
4.66
 21,800 4.20 4.85 4.20 0 0 0
12/07/2023
4.38
 6,086 4.48 4.48 4.01 0 0 0
11/07/2023
4.48
 45,013 4.20 4.57 4.20 0 0 0
10/07/2023
4.10
 1,400 4.01 4.10 4.01 0 0 0
07/07/2023
4.10
 900 4.10 4.10 3.82 0 0 0
06/07/2023
4.01
 200 4.20 4.20 4.01 0 0 0
05/07/2023
3.92
 5,524 4.10 4.10 3.92 0 0 0
04/07/2023
4.10
 12,803 3.92 4.10 3.82 0 0 0
03/07/2023
3.82
 2,400 3.73 3.92 3.73 0 0 0
30/06/2023
2.98
 0 2.98 2.98 2.98 0 0 0
29/06/2023
3.92
 4,000 3.82 3.92 3.82 0 0 0
28/06/2023
3.92
 25,405 4.10 4.10 3.82 0 0 0
27/06/2023
4.10
 9,600 3.92 4.10 3.82 0 0 0
26/06/2023
4.38
 25,300 4.57 4.57 3.73 0 0 0
23/06/2023
4.38
 19,900 4.48 4.66 4.38 0 0 0
22/06/2023
4.66
 22,900 4.29 4.76 4.29 0 0 0
21/06/2023
4.76
 34,000 4.66 4.76 4.57 0 0 0
20/06/2023
2.98
 0 2.98 2.98 2.98 0 0 0
19/06/2023
4.66
 8,100 4.94 4.94 4.66 0 0 0
16/06/2023
5.03
 26,400 5.41 5.41 4.85 0 0 0
15/06/2023
5.22
 223,555 5.22 5.31 4.66 0 0 0
14/06/2023
5.50
 96,400 5.59 5.87 5.13 0 0 0
13/06/2023
2.98
 0 2.98 2.98 2.98 0 0 0
12/06/2023
4.76
 32,319 4.76 4.94 4.57 0 0 0
09/06/2023
4.76
 96,200 4.48 5.03 4.38 0 0 0
08/06/2023
4.29
 172,015 3.92 4.38 3.92 0 0 0
07/06/2023
3.92
 56,723 3.54 3.92 3.54 0 0 0
06/06/2023
3.54
 52,260 3.36 3.54 3.36 0 0 0
05/06/2023
3.36
 18,600 3.64 3.64 3.36 0 0 0
02/06/2023
3.45
 12,600 3.54 3.54 3.36 0 0 0
01/06/2023
3.54
 21,354 3.64 3.64 3.54 0 0 0
31/05/2023
3.36
 33,217 3.26 3.54 3.26 0 0 0
30/05/2023
3.26
 3,301 3.36 3.36 3.26 0 0 0
29/05/2023
3.26
 21,700 3.17 3.36 3.17 0 0 0
26/05/2023
3.17
 27,800 3.26 3.26 3.08 0 0 0
25/05/2023
3.17
 39,069 3.26 3.26 3.08 0 0 0
24/05/2023
3.26
 31,700 3.45 3.54 3.26 0 0 0
23/05/2023
3.45
 46,471 3.64 3.64 3.17 0 0 0
22/05/2023
3.64
 94,019 3.17 3.64 3.17 0 0 0
19/05/2023
3.17
 135,229 2.80 3.17 2.80 0 0 0
18/05/2023
2.89
 900 2.80 2.89 2.80 0 0 0
17/05/2023
2.89
 20,520 2.70 2.89 2.70 0 0 0
16/05/2023
2.70
 9,700 2.80 2.80 2.70 0 0 0
15/05/2023
2.70
 24,051 2.80 2.80 2.70 0 0 0
12/05/2023
2.70
 3,250 2.70 2.70 2.70 0 0 0
11/05/2023
2.80
 19,931 2.61 2.80 2.52 0 0 0
10/05/2023
2.70
 28,100 2.61 2.70 2.52 0 0 0
09/05/2023
2.61
 36,348 2.70 2.80 2.61 0 0 0
08/05/2023
2.70
 6,605 2.70 2.80 2.70 0 0 0
05/05/2023
2.70
 2,000 2.70 2.70 2.70 0 0 0
04/05/2023
2.70
 19,301 2.61 2.70 2.61 0 0 0
28/04/2023
2.70
 4,300 2.70 2.80 2.61 0 0 0
27/04/2023
2.70
 11,618 2.80 2.89 2.70 0 0 0
26/04/2023
2.80
 715 2.70 2.80 2.70 0 0 0
25/04/2023
2.70
 1,477 2.80 2.80 2.70 0 0 0
24/04/2023
2.70
 66,877 2.70 2.80 2.70 0 0 0
21/04/2023
2.61
 20,900 2.70 2.70 2.61 0 0 0
20/04/2023
2.70
 6,250 2.70 2.89 2.61 0 0 0
19/04/2023
2.61
 12,200 2.70 2.70 2.52 0 0 0
18/04/2023
2.61
 1,655 2.70 2.70 2.61 0 0 0
17/04/2023
2.61
 300 2.70 2.70 2.61 0 0 0
14/04/2023
2.61
 13,400 2.70 2.70 2.61 0 0 0
13/04/2023
2.61
 900 2.70 2.70 2.61 0 0 0
12/04/2023
2.61
 2,155 2.70 2.70 2.52 0 0 0
11/04/2023
3.73
 6,300 3.73 3.73 3.64 0 0 0
10/04/2023
3.92
 3,300 3.92 4.01 3.92 0 0 0
07/04/2023
4.10
 12,803 3.92 4.10 3.82 0 0 0
06/04/2023
2.61
 15,500 2.70 2.89 2.61 0 0 0
05/04/2023
2.70
 19,301 2.61 2.70 2.61 0 0 0
04/04/2023
2.52
 24,535 2.42 2.52 2.42 0 0 0
03/04/2023
2.61
 52,800 2.61 2.70 2.61 0 0 0
31/03/2023
2.61
 3,600 2.70 2.70 2.61 0 0 0
30/03/2023
2.61
 2,300 2.61 2.61 2.61 0 0 0
29/03/2023
2.61
 16,100 2.61 2.61 2.42 0 0 0
28/03/2023
2.61
 3,005 2.80 2.80 2.61 0 0 0
27/03/2023
2.61
 600 2.70 2.70 2.61 0 0 0
24/03/2023
2.70
 1,100 2.70 2.70 2.70 0 0 0
23/03/2023
2.70
 2,800 2.70 2.70 2.61 0 0 0

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