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

3.90
-0.10
(-2.50%)
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)
02/02/2021
3.07
 300 3.90 3.90 2.88 0 0 0
01/02/2021
3.90
 9,900 3.90 3.90 3.07 0 0 0
29/01/2021
3.90
 2,600 3.16 3.90 3.44 0 0 0
28/01/2021
3.16
 10,300 3.72 3.72 3.16 0 1,000 -0.0
27/01/2021
3.72
 700 4.00 4.00 3.72 0 0 0
26/01/2021
4.00
 200 4.37 4.37 4.00 0 0 0
25/01/2021
4.37
 5,618 4.37 4.65 4.09 1,000 0 0.0
22/01/2021
4.37
 11,300 4.65 4.65 4.00 0 0 0
21/01/2021
4.65
 4,078 4.65 5.11 4.65 0 0 0
20/01/2021
4.65
 1 4.93 4.93 4.65 0 0 0
19/01/2021
4.93
 15,400 4.74 5.02 4.09 0 0 0
18/01/2021
4.74
 25,317 4.46 4.74 4.56 0 0 0
15/01/2021
4.46
 32,100 4.00 4.46 4.09 0 0 0
14/01/2021
4.00
 7,286 3.90 4.28 3.53 0 0 0
13/01/2021
3.90
 6,200 4.09 4.18 3.81 0 0 0
12/01/2021
4.09
 8,821 4.28 4.28 4.09 0 0 0
11/01/2021
4.28
 11,300 4.18 4.28 4.18 0 0 0
08/01/2021
4.18
 18,566 4.18 4.18 4.00 0 0 0
07/01/2021
4.18
 31,300 3.90 4.18 3.72 0 0 0
06/01/2021
3.90
 55,400 3.44 3.90 3.44 0 0 0
05/01/2021
3.44
 4,600 3.44 3.63 3.44 0 0 0
04/01/2021
3.44
 11,700 3.44 3.44 3.35 0 0 0
31/12/2020
3.44
 3,300 3.44 3.44 3.25 0 0 0
30/12/2020
3.44
 18,800 3.44 3.44 3.35 0 0 0
29/12/2020
3.44
 11,807 3.35 3.44 2.98 0 0 0
28/12/2020
3.35
 1,400 3.44 3.53 3.35 0 0 0
25/12/2020
3.44
 2,600 3.35 3.44 3.35 0 0 0
24/12/2020
3.35
 700 3.44 3.44 3.35 0 0 0
23/12/2020
3.44
 3,300 3.35 3.63 3.35 0 0 0
22/12/2020
3.35
 8,801 3.44 3.53 3.35 0 0 0
21/12/2020
3.44
 16,600 3.35 3.53 3.35 0 0 0
18/12/2020
3.35
 4,500 3.35 3.53 3.35 0 0 0
17/12/2020
3.35
 15,480 3.44 3.44 3.25 0 0 0
16/12/2020
3.44
 4,300 3.44 3.72 3.44 0 0 0
15/12/2020
3.44
 16,400 3.44 3.72 3.35 0 0 0
14/12/2020
3.44
 13,200 3.72 3.72 3.25 0 0 0
11/12/2020
3.72
 100 3.35 3.72 3.72 0 0 0
10/12/2020
3.35
 4,600 3.25 3.63 3.35 0 0 0
09/12/2020
3.25
 66,300 3.81 3.81 3.16 0 0 0
08/12/2020
3.81
 1,100 3.53 3.81 3.63 0 0 0
07/12/2020
3.53
 9,000 3.72 4.09 3.53 0 0 0
04/12/2020
3.72
 0 3.72 3.72 3.72 0 0 0
03/12/2020
3.72
 1,000 3.63 3.72 3.72 0 0 0
02/12/2020
3.63
 6,600 4.09 4.09 3.53 0 0 0
01/12/2020
4.09
 700 4.00 4.09 3.72 0 0 0
30/11/2020
4.00
 1,500 4.09 4.09 3.81 0 0 0
27/11/2020
4.09
 700 4.09 4.09 3.90 0 0 0
26/11/2020
4.09
 7,500 4.18 4.18 3.90 0 0 0
25/11/2020
4.18
 1,200 4.00 4.18 3.72 0 0 0
24/11/2020
4.00
 3,600 4.00 4.00 3.81 0 0 0
23/11/2020
4.00
 16,000 4.00 4.18 3.90 0 0 0
20/11/2020
4.00
 10,500 4.09 4.09 3.90 0 0 0
19/11/2020
4.09
 2,700 4.09 4.09 4.00 0 0 0
18/11/2020
4.09
 4,100 4.09 4.09 4.00 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 0.5%
17/11/2020
4.09
 1,400 3.95 4.09 4.09 0 0 0
16/11/2020
3.95
 1,500 4.04 4.04 3.95 0 0 0
13/11/2020
4.04
 8,700 4.04 4.32 4.04 0 0 0
12/11/2020
4.04
 17,100 4.32 4.32 4.04 0 0 0
11/11/2020
4.32
 3,100 4.50 4.50 3.95 0 0 0
10/11/2020
4.50
 6,400 4.78 4.78 4.14 0 0 0
09/11/2020
4.78
 12,300 4.59 5.15 4.32 0 0 0
06/11/2020
4.59
 9,200 4.59 4.59 4.50 0 0 0
05/11/2020
4.59
 14,000 4.59 4.69 3.77 0 0 0
04/11/2020
4.59
 14,200 4.59 4.87 4.41 0 0 0
03/11/2020
4.59
 37,300 5.05 5.79 4.32 0 0 0
02/11/2020
5.05
 41,500 4.41 5.05 5.05 0 4,400 -0.0
30/10/2020
4.41
 27,300 3.86 4.41 4.41 0 0 0
29/10/2020
3.86
 123,741 3.49 3.86 3.86 0 0 0
28/10/2020
3.49
 7,900 3.40 3.58 3.31 0 0 0
27/10/2020
3.40
 8,200 3.58 3.58 3.31 0 0 0
26/10/2020
3.58
 8,890 3.49 3.68 3.58 0 0 0
23/10/2020
3.49
 4,700 3.58 3.58 3.22 0 0 0
22/10/2020
3.58
 200 3.58 3.58 3.58 0 0 0
21/10/2020
3.58
 7,300 3.58 3.68 3.58 0 0 0
20/10/2020
3.58
 300 3.49 3.58 3.58 0 0 0
19/10/2020
3.49
 3,800 3.68 3.68 3.03 0 0 0
16/10/2020
3.68
 800 3.40 3.68 3.31 0 0 0
15/10/2020
3.40
 20,500 3.58 3.68 3.31 0 0 0
14/10/2020
3.58
 17,400 3.77 3.77 3.22 0 0 0
13/10/2020
3.77
 2,800 3.86 3.95 3.49 0 0 0
12/10/2020
3.86
 23,150 4.32 4.32 3.40 0 0 0
09/10/2020
4.32
 45,900 4.41 4.41 3.86 0 0 0
08/10/2020
4.41
 58,220 3.95 4.50 4.41 10,000 0 0.0
07/10/2020
3.95
 91,420 3.49 3.95 3.68 0 0 0
06/10/2020
3.49
 5,600 2.85 3.49 3.22 0 0 0
05/10/2020
2.85
 2,200 2.85 3.22 2.57 0 0 0
02/10/2020
2.85
 2,100 3.22 3.22 2.85 0 0 0
01/10/2020
3.22
 5,600 3.49 3.49 3.22 0 0 0
30/09/2020
3.49
 10,000 3.95 3.95 3.31 0 0 0
29/09/2020
3.95
 3,100 3.68 3.95 3.68 0 0 0
28/09/2020
3.68
 0 3.68 3.68 3.68 0 0 0
25/09/2020
3.68
 0 3.68 3.68 3.68 0 0 0
24/09/2020
3.68
 100 3.49 3.68 3.68 0 0 0
23/09/2020
3.49
 650 3.49 3.49 3.49 0 0 0
22/09/2020
3.49
 2,000 3.68 3.68 3.49 0 2,000 -0.0
21/09/2020
3.68
 0 3.68 3.68 3.68 0 0 0
18/09/2020
3.68
 0 3.68 3.68 3.68 0 0 0
17/09/2020
3.68
 0 3.58 3.68 3.68 0 0 0
16/09/2020
3.58
 600 3.77 4.04 3.58 0 0 0
15/09/2020
3.77
 0 3.68 3.77 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |