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

4.30
0.40
(10.26%)
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
(2024-08-19) 		-0.40 -9.09% 2,076,700 0 0
3.70
5.50
4
2 tháng
(2024-07-22) 		0.10 2.56% 2,601,000 0 0
3.60
5.50
4
3 tháng
(2024-06-20) 		0.20 5.26% 2,874,900 0 0
3.60
5.50
4
6 tháng
(2024-03-22) 		-0.10 -2.44% 3,461,200 0 0
3.60
5.50
4
12 tháng
(2023-09-25) 		-0.98 -19.66% 7,012,900 0 0
3.60
5.50
4
24 tháng
(2022-09-29) 		0.10 2.44% 10,966,085 -100 -0.0
2.34
5.76
4
36 tháng
(2021-10-04) 		-3.34 -45.54% 21,136,509 140,900 1.3
2.34
9.76
4
60 tháng
(2019-10-15) 		1.06 36.03% 27,530,605 149,700 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)
24/04/2024
3.60
 1,600 3.70 3.70 3.60 0 0 0
23/04/2024
3.70
 100 3.70 3.70 3.70 0 0 0
22/04/2024
3.70
 3,200 3.60 3.70 3.60 0 0 0
19/04/2024
3.60
 1,900 3.60 3.70 3.60 0 0 0
17/04/2024
3.70
 5,900 3.70 3.80 3.70 0 0 0
16/04/2024
3.70
 30,200 3.70 3.90 3.70 0 0 0
15/04/2024
3.80
 5,300 3.90 3.90 3.80 0 0 0
12/04/2024
3.90
 5,200 3.80 3.90 3.80 0 0 0
11/04/2024
3.90
 3,200 4 4 3.80 0 0 0
10/04/2024
3.80
 8,000 3.90 3.90 3.80 0 0 0
09/04/2024
3.90
 2,300 4 4 3.90 0 0 0
08/04/2024
3.90
 13,900 3.90 4.10 3.90 0 0 0
05/04/2024
3.80
 5,300 3.90 3.90 3.80 0 0 0
04/04/2024
4
 4,700 3.90 4 3.90 0 0 0
03/04/2024
4
 7,100 3.90 4 3.90 0 0 0
02/04/2024
3.90
 44,800 4 4 3.80 0 0 0
01/04/2024
4.20
 2,900 4.20 4.20 4 0 0 0
29/03/2024
4.20
 7,000 4.10 4.30 4.10 0 0 0
28/03/2024
3.90
 26,100 4 4 3.80 0 0 0
27/03/2024
3.80
 37,300 4 4.10 3.80 0 0 0
26/03/2024
4
 8,500 4 4.10 4 0 0 0
25/03/2024
4.10
 4,500 4.10 4.20 4 0 0 0
22/03/2024
4.10
 19,800 4 4.20 3.90 0 0 0
21/03/2024
4
 17,600 4.30 4.30 3.90 0 0 0
20/03/2024
4.30
 8,200 4.10 4.30 3.90 0 0 0
19/03/2024
4.10
 10,500 4 4.20 3.90 0 0 0
18/03/2024
4
 54,500 4.40 4.60 3.90 0 0 0
15/03/2024
4.40
 21,400 4.80 5 4.20 0 0 0
14/03/2024
4.80
 147,800 4.40 4.80 4.30 0 0 0
13/03/2024
4.40
 133,600 3.80 4.40 3.80 0 0 0
12/03/2024
3.80
 104,100 4.20 4.20 3.80 0 0 0
11/03/2024
4.20
 57,100 4.10 4.20 3.90 0 0 0
08/03/2024
4.10
 105,900 3.90 4.30 3.90 0 0 0
07/03/2024
3.90
 82,600 3.70 4 3.70 0 0 0
06/03/2024
3.70
 3,000 3.70 3.70 3.70 0 0 0
05/03/2024
3.70
 11,000 3.80 3.80 3.70 0 0 0
04/03/2024
3.80
 4,300 3.70 3.80 3.70 0 0 0
01/03/2024
3.70
 1,600 3.70 3.70 3.70 0 0 0
29/02/2024
3.70
 1,700 3.70 3.70 3.70 0 0 0
28/02/2024
3.70
 5,000 3.70 3.70 3.70 0 0 0
27/02/2024
3.70
 18,400 3.70 3.80 3.70 0 0 0
26/02/2024
3.70
 12,000 3.70 3.80 3.70 0 0 0
23/02/2024
3.70
 9,200 3.70 3.80 3.70 0 0 0
22/02/2024
3.70
 11,300 3.70 3.70 3.70 0 0 0
21/02/2024
3.70
 2,000 3.80 3.80 3.70 0 0 0
20/02/2024
3.80
 800 3.70 3.80 3.80 0 0 0
19/02/2024
3.70
 63,700 3.80 3.80 3.60 0 0 0
15/02/2024
3.80
 1,600 3.70 3.80 3.70 0 0 0
07/02/2024
3.70
 14,000 3.70 3.70 3.70 0 0 0
06/02/2024
3.70
 1,900 3.80 3.80 3.70 0 0 0
05/02/2024
3.80
 100 3.70 3.80 3.80 0 0 0
02/02/2024
3.70
 600 3.70 3.70 3.70 0 0 0
01/02/2024
3.70
 2,600 3.80 3.80 3.60 0 0 0
31/01/2024
3.80
 500 3.80 3.80 3.70 0 0 0
30/01/2024
3.80
 1,900 3.70 3.80 3.80 0 0 0
29/01/2024
3.70
 700 3.80 3.80 3.70 0 0 0
26/01/2024
3.80
 100 3.70 3.80 3.80 0 0 0
25/01/2024
3.70
 1,500 3.70 3.70 3.70 0 0 0
24/01/2024
3.70
 8,400 3.70 3.70 3.70 0 0 0
23/01/2024
3.70
 10,400 3.80 3.80 3.70 0 0 0
22/01/2024
3.80
 7,600 3.80 3.80 3.80 0 0 0
19/01/2024
3.80
 14,000 3.70 3.80 3.70 0 0 0
18/01/2024
3.70
 700 3.70 3.70 3.60 0 0 0
17/01/2024
3.70
 11,300 3.70 3.70 3.70 0 0 0
15/01/2024
3.70
 6,300 3.70 3.70 3.70 0 0 0
12/01/2024
3.70
 1,000 3.70 3.80 3.60 0 0 0
11/01/2024
3.70
 1,400 3.70 3.80 3.70 0 0 0
10/01/2024
3.70
 900 3.60 3.80 3.70 0 0 0
09/01/2024
3.60
 3,900 3.70 3.70 3.60 0 0 0
08/01/2024
3.70
 8,600 3.70 3.70 3.70 0 0 0
05/01/2024
3.70
 3,900 3.70 3.80 3.70 0 0 0
04/01/2024
3.70
 8,100 3.80 3.80 3.60 0 0 0
03/01/2024
3.80
 31,200 3.80 3.80 3.70 0 0 0
02/01/2024
3.80
 4,800 3.80 3.80 3.70 0 0 0
29/12/2023
3.80
 13,200 3.80 3.80 3.70 0 0 0
28/12/2023
3.80
 8,100 3.80 3.80 3.70 0 0 0
27/12/2023
3.80
 15,900 3.80 3.80 3.70 0 0 0
26/12/2023
3.80
 1,100 3.80 3.80 3.70 0 0 0
25/12/2023
3.80
 700 3.80 3.80 3.70 0 0 0
22/12/2023
3.80
 4,100 3.80 3.80 3.70 0 0 0
21/12/2023
3.80
 7,900 3.70 3.80 3.70 0 0 0
20/12/2023
3.70
 2,100 3.60 3.80 3.60 0 0 0
19/12/2023
3.60
 10,600 3.70 3.70 3.60 0 0 0
18/12/2023
3.70
 1,700 3.70 3.70 3.60 0 0 0
15/12/2023
3.70
 14,500 3.80 3.80 3.60 0 0 0
14/12/2023
3.80
 1,600 3.80 3.80 3.70 0 0 0
13/12/2023
3.80
 5,200 3.70 3.80 3.70 0 0 0
12/12/2023
3.70
 16,300 3.70 3.80 3.70 0 0 0
11/12/2023
3.70
 8,000 3.80 3.80 3.70 0 0 0
08/12/2023
3.80
 49,600 3.70 3.80 3.70 0 0 0
07/12/2023
3.70
 6,000 3.80 3.80 3.70 0 0 0
06/12/2023
3.80
 23,800 3.70 3.80 3.70 0 0 0
05/12/2023
3.70
 1,400 3.80 3.80 3.70 0 0 0
04/12/2023
3.80
 11,500 3.70 3.80 3.60 0 0 0
01/12/2023
3.70
 4,200 3.70 3.70 3.60 0 0 0
30/11/2023
3.70
 7,700 3.80 3.80 3.70 0 0 0
29/11/2023
3.80
 700 3.80 3.80 3.70 0 0 0
28/11/2023
3.80
 100 3.80 3.80 3.80 0 0 0
27/11/2023
3.80
 5,100 3.70 3.80 3.70 0 0 0
24/11/2023
3.70
 40,800 3.70 3.70 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |