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

4
0.10
(2.56%)
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)
05/07/2017
3.07
 31,000 3.24 3.24 2.99 0 0 0
04/07/2017
3.24
 300 3.24 3.24 3.16 0 0 0
03/07/2017
3.24
 4,900 3.24 3.33 3.07 0 0 0
30/06/2017
3.24
 100 3.24 3.24 3.24 0 0 0
29/06/2017
3.24
 100 3.24 3.24 3.24 0 0 0
28/06/2017
3.24
 100 3.24 3.24 3.24 0 0 0
27/06/2017
3.24
 100 3.16 3.24 3.24 0 0 0
26/06/2017
3.16
 7,000 3.07 3.16 3.16 0 0 0
23/06/2017
3.07
 13,300 3.24 3.24 3.07 0 0 0
22/06/2017
3.24
 12,300 3.24 3.24 3.24 0 0 0
21/06/2017
3.24
 700 3.24 3.24 3.16 0 0 0
20/06/2017
3.24
 21,500 3.16 3.24 3.07 0 0 0
19/06/2017
3.16
 9,200 3.16 3.16 3.07 0 0 0
16/06/2017
3.16
 3,500 3.07 3.16 3.07 0 0 0
15/06/2017
3.07
 40,200 3.07 3.24 3.07 0 0 0
14/06/2017
3.07
 26,000 3.07 3.16 2.99 0 0 0
13/06/2017
3.07
 52,100 3.33 3.33 3.07 0 0 0
12/06/2017
3.33
 3,800 3.16 3.33 3.24 0 0 0
09/06/2017
3.16
 3,100 3.07 3.24 3.16 0 0 0
08/06/2017
3.07
 11,200 3.16 3.16 3.07 0 0 0
07/06/2017
3.16
 4,100 3.24 3.24 3.07 0 0 0
06/06/2017
3.24
 500 3.24 3.24 3.16 0 0 0
05/06/2017
3.24
 17,300 3.24 3.24 3.16 0 0 0
02/06/2017
3.24
 15,300 2.99 3.24 2.99 0 0 0
01/06/2017
2.99
 42,900 3.42 3.42 2.99 0 0 0
31/05/2017
3.42
 2,200 3.42 3.42 3.16 0 0 0
30/05/2017
3.42
 16,300 3.50 3.50 3.42 0 0 0
29/05/2017
3.50
 7,300 3.42 3.50 3.42 0 0 0
26/05/2017
3.42
 2,100 3.42 3.42 3.24 0 0 0
25/05/2017
3.42
 4,500 3.33 3.42 3.33 0 0 0
24/05/2017
3.33
 23,000 3.42 3.42 3.33 0 0 0
23/05/2017
3.42
 52,000 3.50 3.50 3.42 0 0 0
22/05/2017
3.50
 52,400 3.50 3.50 3.42 0 0 0
19/05/2017
3.50
 19,200 3.42 3.50 3.42 0 0 0
18/05/2017
3.42
 22,000 3.42 3.50 3.42 0 0 0
17/05/2017
3.42
 22,500 3.50 3.50 3.42 0 0 0
16/05/2017
3.50
 7,600 3.50 3.50 3.42 0 0 0
15/05/2017
3.50
 23,100 3.67 3.67 3.42 0 0 0
12/05/2017
3.67
 15,700 3.42 3.67 3.59 0 0 0
11/05/2017
3.42
 6,000 3.50 3.59 3.42 0 0 0
10/05/2017
3.50
 21,800 3.50 3.50 3.42 0 0 0
09/05/2017
3.50
 16,700 3.50 3.50 3.50 0 0 0
08/05/2017
3.50
 27,100 3.59 3.59 3.42 0 0 0
05/05/2017
3.59
 61,670 3.59 3.59 3.42 0 0 0
04/05/2017
3.59
 22,600 3.67 3.67 3.59 0 0 0
03/05/2017
3.67
 32,010 3.67 3.84 3.50 0 0 0
28/04/2017
3.67
 95,700 3.76 3.76 3.59 0 0 0
27/04/2017
3.76
 24,100 3.93 3.93 3.67 0 0 0
26/04/2017
3.93
 56,800 3.93 3.93 3.67 0 0 0
25/04/2017
3.93
 25,900 3.93 3.93 3.84 0 0 0
24/04/2017
3.93
 42,240 3.93 4.10 3.84 0 0 0
21/04/2017
3.93
 40,800 4.01 4.01 3.84 0 0 0
20/04/2017
4.01
 65,800 3.93 4.35 3.84 0 0 0
19/04/2017
3.93
 29,240 4.10 4.10 3.84 0 0 0
18/04/2017
4.10
 8,400 4.10 4.10 4.01 0 0 0
17/04/2017
4.10
 33,610 4.01 4.18 4.01 0 0 0
14/04/2017
4.01
 8,100 4.10 4.10 4.01 0 0 0
13/04/2017
4.10
 76,120 3.93 4.27 3.93 0 0 0
12/04/2017
3.93
 54,500 4.10 4.10 3.84 0 0 0
11/04/2017
4.10
 50,700 4.01 4.18 3.93 0 0 0
10/04/2017
4.01
 50,200 4.18 4.18 4.01 0 0 0
07/04/2017
4.18
 53,400 4.18 4.35 3.93 0 0 0
05/04/2017
4.18
 57,600 4.27 4.44 4.18 0 0 0
04/04/2017
4.27
 152,600 4.01 4.44 4.01 0 0 0
03/04/2017
4.01
 140,000 3.84 4.10 3.93 0 0 0
31/03/2017
3.84
 63,030 3.76 4.10 3.84 0 0 0
30/03/2017
3.76
 74,410 3.84 3.84 3.67 0 0 0
29/03/2017
3.84
 8,800 3.84 3.84 3.84 0 0 0
28/03/2017
3.84
 4,100 3.84 3.93 3.84 0 0 0
27/03/2017
3.84
 42,400 3.93 3.93 3.84 0 0 0
24/03/2017
3.93
 2,000 3.93 3.93 3.84 0 0 0
23/03/2017
3.93
 2,600 3.84 3.93 3.93 0 0 0
22/03/2017
3.84
 4,500 3.84 3.93 3.84 0 0 0
21/03/2017
3.84
 13,500 3.93 3.93 3.84 0 0 0
20/03/2017
3.93
 11,200 3.84 4.01 3.84 0 0 0
17/03/2017
3.84
 5,100 3.93 3.93 3.84 0 0 0
16/03/2017
3.93
 5,300 3.84 4.01 3.93 0 0 0
15/03/2017
3.84
 28,400 3.93 4.01 3.84 0 0 0
14/03/2017
3.93
 5,400 3.84 4.01 3.84 0 0 0
13/03/2017
3.84
 11,800 4.01 4.01 3.84 0 0 0
10/03/2017
4.01
 16,100 3.93 4.01 3.84 0 0 0
09/03/2017
3.93
 7,600 4.01 4.01 3.84 0 0 0
08/03/2017
4.01
 36,950 4.10 4.10 3.84 0 0 0
07/03/2017
4.10
 31,300 3.76 4.18 3.84 0 0 0
06/03/2017
3.76
 16,900 3.84 3.93 3.76 0 0 0
03/03/2017
3.84
 9,800 3.76 3.84 3.76 0 0 0
02/03/2017
3.76
 11,600 3.67 3.84 3.76 0 0 0
01/03/2017
3.67
 15,800 3.84 3.93 3.67 0 0 0
28/02/2017
3.84
 18,800 3.84 4.01 3.76 0 0 0
27/02/2017
3.84
 40,410 3.93 4.01 3.67 0 0 0
24/02/2017
3.93
 32,300 4.27 4.27 3.93 0 0 0
23/02/2017
4.27
 18,200 4.27 4.27 4.10 0 100 -0.0
22/02/2017
4.27
 103,132 4.10 4.61 4.10 0 0 0
21/02/2017
4.10
 52,300 3.93 4.10 3.93 0 0 0
20/02/2017
3.93
 25,400 3.84 4.01 3.76 0 0 0
17/02/2017
3.84
 23,700 3.84 3.93 3.76 0 0 0
16/02/2017
3.84
 10,900 3.93 3.93 3.76 0 0 0
15/02/2017
3.93
 17,700 3.93 4.01 3.84 0 0 0
14/02/2017
3.93
 5,800 4.01 4.10 3.93 0 0 0
13/02/2017
4.01
 56,350 3.93 4.27 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |