CTCP Đầu tư Thương mại và Dịch vụ Quốc tế (ils)

12.80
-2.20
(-14.67%)
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
(2024-10-14) 		3.10 26.05% 20,800 0 0
11
15
15
2 tháng
(2024-09-16) 		4.40 41.51% 26,000 0 0
10.50
15
15
3 tháng
(2024-08-15) 		4.50 42.86% 117,000 0 0
10.20
15
15
6 tháng
(2024-05-17) 		4.10 37.61% 230,500 0 0
10.20
15
15
12 tháng
(2023-11-20) 		5.30 54.64% 545,305 0 0
9.70
15
15
24 tháng
(2022-11-24) 		-2.80 -15.73% 1,112,132 0 0
9.30
32
15
36 tháng
(2021-11-29) 		-0.30 -1.96% 1,589,731 0 0
9.30
32
15
60 tháng
(2019-12-10) 		-1.60 -9.64% 2,898,331 0 0
9.30
32
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
11.40
 0 11.40 11.40 11.40 0 0 0
19/06/2020
11.40
 100 11.80 11.80 11.40 0 0 0
18/06/2020
11.80
 3,500 11.30 11.80 11.70 0 0 0
17/06/2020
11.30
 0 11.30 11.30 11.30 0 0 0
16/06/2020
11.30
 200 11.40 11.40 11.30 0 0 0
15/06/2020
11.40
 400 11.40 11.50 11.40 0 0 0
12/06/2020
11.40
 300 11.40 11.40 11.30 0 0 0
11/06/2020
11.40
 200 11.90 11.90 11.40 0 0 0
10/06/2020
11.90
 3,200 11.70 11.90 11.50 0 0 0
09/06/2020
11.70
 1,300 11.30 11.70 11.70 0 0 0
08/06/2020
11.30
 7,200 11.40 11.70 11.20 0 0 0
05/06/2020
11.40
 1,600 11.30 11.50 11.20 0 0 0
04/06/2020
11.30
 9,300 11.40 11.80 11.20 0 0 0
03/06/2020
11.40
 1,300 11.20 11.80 11.10 0 0 0
02/06/2020
11.20
 3,100 11.30 11.30 11.20 0 0 0
01/06/2020
11.30
 3,000 11.50 11.50 11.30 0 0 0
29/05/2020
11.50
 1,900 11.60 11.60 11.50 0 0 0
28/05/2020
11.60
 600 11.40 11.70 11.50 0 0 0
27/05/2020
11.40
 600 11.30 11.60 11.40 0 0 0
26/05/2020
11.30
 6,100 11.40 11.80 11.30 0 0 0
25/05/2020
11.40
 29,900 11.80 12.10 11 0 0 0
22/05/2020
11.80
 6,300 11.90 11.90 11.30 0 0 0
21/05/2020
11.90
 12,800 12.20 12.20 11.20 0 0 0
20/05/2020
12.20
 300 12.10 12.20 12.10 0 0 0
19/05/2020
12.10
 21,200 12.40 12.40 11 0 0 0
18/05/2020
12.40
 1,800 11.70 13.30 11.30 0 0 0
15/05/2020
11.70
 1,400 11.90 11.90 11.70 0 0 0
14/05/2020
11.90
 9,300 12.10 12.10 11.60 0 0 0
13/05/2020
12.10
 4,400 12.30 12.30 11.60 0 0 0
12/05/2020
12.30
 8,000 12.40 12.40 11.60 0 0 0
11/05/2020
12.40
 18,800 12.80 12.80 11.50 0 0 0
08/05/2020
12.80
 15,900 12.80 14.50 12 0 0 0
07/05/2020
12.80
 9,000 13.30 13.30 12.50 0 0 0
06/05/2020
13.30
 3,300 14.50 14.90 12.60 0 0 0
05/05/2020
14.50
 6,500 12.50 14.60 12.60 0 0 0
04/05/2020
12.50
 5,600 13.20 13.20 12.50 0 0 0
29/04/2020
13.20
 2,200 12.80 13.20 12.90 0 0 0
28/04/2020
12.80
 1,400 12.40 12.80 12.50 0 0 0
27/04/2020
12.40
 1,100 12.20 12.40 12.40 0 0 0
24/04/2020
12.20
 0 12.20 12.20 12.20 0 0 0
23/04/2020
12.20
 500 12.10 12.20 12.20 0 0 0
22/04/2020
12.10
 100 12 12.10 12.10 0 0 0
21/04/2020
12
 7,400 12.20 12.20 11.80 0 0 0
20/04/2020
12.20
 2,200 12.10 12.20 12.20 0 0 0
17/04/2020
12.10
 4,100 12.70 12.70 12 0 0 0
16/04/2020
12.70
 1,100 12.30 12.70 12.10 0 0 0
15/04/2020
12.30
 400 13.40 13.40 12.30 0 0 0
14/04/2020
13.40
 8,400 12.20 13.40 12 0 0 0
13/04/2020
12.20
 400 11.70 12.20 11.20 0 0 0
10/04/2020
11.70
 9,300 12.20 12.20 11 0 0 0
09/04/2020
12.20
 500 12.20 12.30 12 0 0 0
08/04/2020
12.20
 6,400 12.20 12.20 11.80 0 0 0
07/04/2020
12.20
 5,400 11.90 12.20 11.60 0 0 0
06/04/2020
11.90
 8,800 12 12 11.80 0 0 0
03/04/2020
12
 5,900 12 12.20 12 0 0 0
01/04/2020
12
 2,400 12.10 12.80 10.70 0 0 0
31/03/2020
12.10
 9,300 11.90 12.80 11.20 0 0 0
30/03/2020
11.90
 7,300 12.50 13.10 11.90 0 0 0
27/03/2020
12.50
 5,100 12.50 13.30 11.80 0 0 0
26/03/2020
12.50
 2,100 12.20 13.30 12.20 0 0 0
25/03/2020
12.20
 3,000 12.80 13.40 12.20 0 0 0
24/03/2020
12.80
 8,200 12.20 13.30 11.80 0 0 0
23/03/2020
12.20
 15,300 12.50 14 11.70 0 0 0
20/03/2020
12.50
 1,800 13.20 13.20 11.50 0 0 0
19/03/2020
13.20
 5,600 12.50 13.80 12 0 0 0
18/03/2020
12.50
 1,900 11.70 12.50 11.50 0 0 0
17/03/2020
11.70
 2,500 12.70 12.70 11.50 0 0 0
16/03/2020
12.70
 5,700 12 13.40 11.80 0 0 0
13/03/2020
12
 11,100 12 13.40 11.50 0 0 0
12/03/2020
12
 7,000 13.50 13.50 12 0 0 0
11/03/2020
13.50
 5,300 14.30 14.30 12.70 0 0 0
10/03/2020
14.30
 1,100 12.80 14.30 13.20 0 0 0
09/03/2020
12.80
 8,400 13.80 13.90 12.70 0 0 0
06/03/2020
13.80
 4,700 14.10 14.30 13.40 0 0 0
05/03/2020
14.10
 300 14 14.10 13.50 0 0 0
04/03/2020
14
 9,200 14.20 14.20 13.60 0 0 0
03/03/2020
14.20
 4,300 14.20 14.40 13.80 0 0 0
02/03/2020
14.20
 1,100 14 14.20 14.20 0 0 0
28/02/2020
14
 9,100 13.90 14 14 0 0 0
27/02/2020
13.90
 15,900 14.20 14.60 13.90 0 0 0
26/02/2020
14.20
 5,800 14.10 14.80 14 0 0 0
25/02/2020
14.10
 7,300 14 14.70 13.80 0 0 0
24/02/2020
14
 12,100 14.50 14.70 14 0 0 0
21/02/2020
14.50
 4,100 14.30 14.60 14.50 0 0 0
20/02/2020
14.30
 4,800 14.20 14.80 14 0 0 0
19/02/2020
14.20
 12,200 15 15 14.20 0 0 0
18/02/2020
15
 100 15 15 15 0 0 0
17/02/2020
15
 400 14.70 15 14.90 0 0 0
14/02/2020
14.70
 200 14.30 14.70 14.60 0 0 0
13/02/2020
14.30
 3,100 14.20 14.60 14.20 0 0 0
12/02/2020
14.20
 5,000 14.30 14.90 14.10 0 0 0
11/02/2020
14.30
 1,500 14.50 14.50 14.30 0 0 0
10/02/2020
14.50
 6,300 14.20 15.20 14.10 0 0 0
07/02/2020
14.20
 6,200 14.60 14.60 14.20 0 0 0
06/02/2020
14.60
 8,100 14.90 14.90 14.20 0 0 0
05/02/2020
14.90
 3,900 14.90 14.90 14.90 0 0 0
04/02/2020
14.90
 4,500 15 15 14.90 0 0 0
03/02/2020
15
 4,000 14.80 16.80 14.30 0 0 0
31/01/2020
14.80
 1,300 14.90 14.90 13.10 0 0 0
30/01/2020
14.90
 200 15 15 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |