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)
09/02/2023
2.93
 2,102 2.83 3.03 2.93 0 0 0
08/02/2023
2.83
 8,700 3.03 3.03 2.73 0 0 0
07/02/2023
3.03
 11,200 3.12 3.22 2.83 0 0 0
06/02/2023
3.12
 100 2.93 3.12 3.12 0 0 0
03/02/2023
2.93
 2,300 3.22 3.22 2.93 0 0 0
02/02/2023
3.22
 4,300 3.22 3.22 2.83 0 0 0
01/02/2023
3.22
 23,300 3.42 3.61 2.93 0 0 0
31/01/2023
3.42
 30,323 3.51 3.90 3.03 0 0 0
30/01/2023
3.51
 44,250 3.12 3.51 3.32 0 0 0
27/01/2023
3.12
 71,909 2.83 3.12 2.83 0 0 0
19/01/2023
2.83
 10,089 2.73 2.83 2.73 0 0 0
18/01/2023
2.73
 5,700 2.73 2.83 2.64 0 0 0
17/01/2023
2.73
 3,402 2.83 2.83 2.64 0 0 0
16/01/2023
2.83
 100 2.73 2.83 2.83 0 0 0
13/01/2023
2.73
 6,800 2.73 2.83 2.64 0 0 0
12/01/2023
2.73
 2,000 2.44 2.73 2.54 0 0 0
11/01/2023
2.44
 3,310 2.64 2.73 2.44 0 0 0
10/01/2023
2.64
 1,000 2.73 2.73 2.64 0 0 0
09/01/2023
2.73
 100 2.73 2.73 2.73 0 0 0
06/01/2023
2.73
 200 2.73 2.73 2.73 0 0 0
05/01/2023
2.73
 0 2.83 2.73 2.83 0 0 0
04/01/2023
2.83
 310 2.83 2.83 2.64 0 0 0
03/01/2023
2.83
 700 2.64 2.83 2.54 0 0 0
30/12/2022
2.64
 8,200 2.64 2.73 2.64 0 0 0
29/12/2022
2.64
 1,600 2.64 2.64 2.64 0 0 0
28/12/2022
2.64
 4,900 2.54 2.64 2.54 0 0 0
27/12/2022
2.54
 6,145 2.83 2.83 2.54 0 0 0
26/12/2022
2.83
 400 2.73 2.83 2.64 0 0 0
23/12/2022
2.73
 2,300 2.83 2.83 2.73 0 0 0
22/12/2022
2.83
 200 2.54 2.83 2.64 0 100 -0.0
21/12/2022
2.54
 501 2.83 2.93 2.54 0 0 0
20/12/2022
2.83
 6,208 2.93 2.93 2.54 0 0 0
19/12/2022
2.93
 201 2.83 2.93 2.73 0 0 0
16/12/2022
2.83
 3,100 2.73 2.93 2.73 0 0 0
15/12/2022
2.73
 2,300 2.83 3.03 2.73 0 0 0
14/12/2022
2.83
 4,005 2.93 2.93 2.83 0 0 0
13/12/2022
2.93
 4,704 2.93 2.93 2.73 0 0 0
12/12/2022
2.93
 1,005 2.83 3.03 2.93 0 0 0
09/12/2022
2.83
 295 2.73 2.93 2.83 0 0 0
08/12/2022
2.73
 15,350 2.83 2.93 2.73 0 0 0
07/12/2022
2.83
 1,000 2.83 3.12 2.83 0 0 0
06/12/2022
2.83
 9,640 3.03 3.03 2.83 0 0 0
05/12/2022
3.03
 2,400 2.93 3.12 2.83 0 0 0
02/12/2022
2.93
 4,800 3.03 3.03 2.83 0 0 0
01/12/2022
3.03
 7,160 2.93 3.12 2.93 0 0 0
30/11/2022
2.93
 2,940 2.93 3.12 2.93 0 0 0
29/11/2022
2.93
 5,200 2.93 3.03 2.73 0 0 0
28/11/2022
2.93
 1,090 2.73 2.93 2.64 0 0 0
25/11/2022
2.73
 100 2.44 2.73 2.73 0 0 0
24/11/2022
2.44
 2,900 2.83 2.83 2.44 0 0 0
23/11/2022
2.83
 800 2.73 2.83 2.64 0 0 0
22/11/2022
2.73
 2,540 2.54 3.03 2.54 0 0 0
21/11/2022
2.54
 1,180 2.64 2.93 2.54 0 0 0
18/11/2022
2.64
 540 2.73 2.73 2.64 0 0 0
17/11/2022
2.73
 1,415 2.54 2.73 2.44 0 0 0
16/11/2022
2.54
 5,300 2.34 2.54 2.34 0 0 0
15/11/2022
2.34
 5,030 2.64 2.64 2.34 0 0 0
14/11/2022
2.64
 3,700 2.83 2.83 2.54 0 0 0
11/11/2022
2.83
 300 2.73 2.83 2.83 0 0 0
10/11/2022
2.73
 1,750 2.93 2.93 2.73 0 0 0
09/11/2022
2.93
 1,265 2.93 2.93 2.93 0 0 0
08/11/2022
2.93
 500 2.83 2.93 2.93 0 0 0
07/11/2022
2.83
 3,000 2.83 2.83 2.83 0 0 0
04/11/2022
2.83
 2,000 3.12 3.12 2.83 0 0 0
03/11/2022
3.12
 9,700 3.42 3.42 2.93 0 0 0
02/11/2022
3.42
 0 3.42 3.42 3.42 0 0 0
01/11/2022
3.42
 100 3.42 3.42 3.42 0 0 0
31/10/2022
3.42
 100 2.93 3.42 3.42 0 0 0
28/10/2022
2.93
 9,600 3.22 3.32 2.93 0 0 0
27/10/2022
3.22
 1,430 3.22 3.22 2.93 0 0 0
26/10/2022
3.22
 700 3.12 3.42 3.12 0 0 0
25/10/2022
3.12
 1,600 3.42 3.42 3.03 0 0 0
24/10/2022
3.42
 200 3.61 3.61 3.42 0 0 0
21/10/2022
3.61
 100 3.51 3.61 3.61 0 0 0
20/10/2022
3.51
 200 3.61 3.61 3.22 0 0 0
19/10/2022
3.61
 100 3.32 3.61 3.61 0 0 0
18/10/2022
3.32
 7,800 3.32 3.42 3.22 0 0 0
17/10/2022
3.32
 17,500 3.71 3.71 3.22 0 0 0
14/10/2022
3.71
 157 3.42 3.71 3.71 0 0 0
13/10/2022
3.42
 0 3.42 3.42 3.42 0 0 0
12/10/2022
3.42
 1,200 3.22 3.51 3.42 0 0 0
11/10/2022
3.22
 2,100 3.22 3.51 3.22 0 0 0
10/10/2022
3.22
 8,400 3.42 3.42 3.03 0 0 0
07/10/2022
3.42
 6,000 3.61 3.61 3.22 0 0 0
06/10/2022
3.61
 2,000 3.51 3.61 3.42 0 0 0
05/10/2022
3.51
 2,000 3.71 3.71 3.22 0 0 0
04/10/2022
3.71
 1,801 3.51 3.71 3.51 0 0 0
03/10/2022
3.51
 5,200 3.61 3.61 3.51 0 0 0
30/09/2022
3.61
 21,123 3.90 3.90 3.32 0 0 0
29/09/2022
3.90
 4,800 4.00 4.00 3.81 0 0 0
28/09/2022
4.00
 3,700 4.00 4.10 3.90 0 0 0
27/09/2022
4.00
 20,815 4.20 4.20 4.00 0 0 0
26/09/2022
4.20
 2,700 4.30 4.30 4.20 0 0 0
23/09/2022
4.30
 900 4.30 4.39 4.30 0 0 0
22/09/2022
4.30
 2,435 4.20 4.30 4.20 0 0 0
21/09/2022
4.20
 500 4.30 4.30 4.20 0 0 0
20/09/2022
4.30
 2,001 4.20 4.39 4.30 0 0 0
19/09/2022
4.20
 8,455 4.30 4.30 3.81 0 0 0
16/09/2022
4.30
 6,610 4.39 4.39 4.20 0 0 0
15/09/2022
4.39
 2,310 4.49 4.49 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |