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

4.20
0.20
(5%)
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)
21/04/2022
5.95
 11,000 6.88 6.88 5.95 0 9,400 -0.1
20/04/2022
6.88
 3,600 7.16 7.16 6.69 0 0 0
19/04/2022
7.16
 800 6.88 7.16 7.16 0 0 0
18/04/2022
6.88
 13,700 7.44 7.44 6.51 0 0 0
15/04/2022
7.44
 7,700 7.72 7.90 7.44 0 0 0
14/04/2022
7.72
 4,600 7.34 7.72 7.72 0 0 0
13/04/2022
7.34
 1,100 7.53 8.00 7.34 0 0 0
12/04/2022
7.53
 8,300 7.72 8.09 6.88 0 0 0
08/04/2022
7.72
 9,400 7.90 7.90 7.53 0 0 0
07/04/2022
7.90
 8,000 7.81 8.18 7.90 0 0 0
06/04/2022
7.81
 26,400 7.90 7.90 7.81 0 0 0
05/04/2022
7.90
 27,200 7.90 8.09 7.81 0 0 0
04/04/2022
7.90
 7,321 8.00 8.00 7.90 0 0 0
01/04/2022
8.00
 31,030 8.09 8.09 7.81 0 0 0
31/03/2022
8.09
 43,500 8.00 8.83 8.09 0 0 0
30/03/2022
8.00
 16,321 8.00 8.09 7.90 13,000 0 0.1
29/03/2022
8.00
 37,600 8.00 8.00 7.90 0 0 0
28/03/2022
8.00
 15,800 7.90 8.27 7.72 0 1,000 -0.0
25/03/2022
7.90
 22,400 8.09 8.27 7.90 0 0 0
24/03/2022
8.09
 25,800 8.00 8.18 7.90 0 0 0
23/03/2022
8.00
 25,800 8.27 8.27 8.00 0 0 0
22/03/2022
8.27
 77,721 8.09 8.27 8.00 1,000 0 0.0
21/03/2022
8.09
 40,410 8.09 8.09 7.90 20,000 0 0.2
18/03/2022
8.09
 24,300 7.90 8.18 7.90 12,000 0 0.1
17/03/2022
7.90
 7,900 8.00 8.55 7.90 0 0 0
16/03/2022
8.00
 83,310 7.90 8.65 7.81 46,000 0 0.4
15/03/2022
7.90
 24,000 7.62 7.90 7.44 4,800 0 0.0
14/03/2022
7.62
 23,600 8.18 8.27 7.62 0 0 0
11/03/2022
8.18
 64,400 8.46 8.65 8.18 0 0 0
10/03/2022
8.46
 64,131 8.18 8.55 7.90 37,500 0 0.3
09/03/2022
8.18
 75,000 8.09 8.18 7.72 10,000 0 0.1
08/03/2022
8.09
 134,200 8.83 9.02 8.00 0 53,100 -0.5
07/03/2022
8.83
 110,000 8.55 8.93 8.55 5,000 0 0.0
04/03/2022
8.55
 101,400 8.37 9.11 8.37 0 100 -0.0
03/03/2022
8.37
 332,400 7.25 8.37 7.07 53,000 10,000 0.3
02/03/2022
7.25
 11,600 7.53 7.72 7.25 0 0 0
01/03/2022
7.53
 61,852 7.16 8.18 7.34 0 0 0
28/02/2022
7.16
 48,200 6.97 7.34 6.97 0 0 0
25/02/2022
6.97
 22,010 6.79 7.07 6.88 0 0 0
24/02/2022
6.79
 26,000 7.16 7.25 6.79 0 13,800 -0.1
23/02/2022
7.16
 64,440 7.07 7.34 6.88 10,000 0 0.1
22/02/2022
7.07
 22,100 7.16 7.16 6.79 0 0 0
21/02/2022
7.16
 16,800 7.07 7.25 6.79 9,200 0 0.1
18/02/2022
7.07
 21,400 6.97 7.16 6.69 4,800 0 0.0
17/02/2022
6.97
 15,100 6.88 7.25 6.69 0 0 0
16/02/2022
6.88
 47,430 6.97 7.16 6.79 0 0 0
15/02/2022
6.97
 21,600 7.34 7.34 6.79 0 0 0
14/02/2022
7.34
 25,800 7.53 7.53 7.16 0 0 0
11/02/2022
7.53
 70,400 6.69 7.53 6.97 0 0 0
10/02/2022
6.69
 70,000 6.97 7.07 6.51 0 0 0
09/02/2022
6.97
 41,300 7.07 7.16 6.97 0 0 0
08/02/2022
7.07
 45,300 7.44 7.62 6.97 0 0 0
07/02/2022
7.44
 7,800 6.79 7.72 7.44 0 0 0
28/01/2022
6.79
 10,719 7.07 7.34 6.69 0 0 0
27/01/2022
7.07
 5,401 6.88 7.62 6.69 0 0 0
26/01/2022
6.88
 29,350 7.34 7.90 6.79 0 0 0
25/01/2022
7.34
 19,300 7.34 8.27 6.88 0 0 0
24/01/2022
7.34
 18,400 7.90 8.46 7.34 0 0 0
21/01/2022
7.90
 12,200 7.90 8.46 7.81 0 0 0
20/01/2022
7.90
 9,600 7.44 8.09 6.97 0 0 0
19/01/2022
7.44
 12,100 7.53 7.62 7.44 0 0 0
18/01/2022
7.53
 26,200 7.90 7.90 6.97 0 0 0
17/01/2022
7.90
 45,300 8.83 8.83 7.53 0 0 0
14/01/2022
8.83
 20,047 8.18 8.83 7.81 0 0 0
13/01/2022
8.18
 80,700 8.65 8.93 8.18 0 0 0
12/01/2022
8.65
 109,700 9.30 9.30 8.37 0 0 0
11/01/2022
9.30
 137,000 9.48 9.67 9.30 0 0 0
10/01/2022
9.48
 356,300 9.39 10.13 9.30 0 0 0
07/01/2022
9.39
 264,281 8.55 9.67 8.37 0 200 -0.0
06/01/2022
8.55
 55,500 8.65 8.65 8.37 0 0 0
05/01/2022
8.65
 70,948 8.65 8.74 8.37 0 1,700 -0.0
04/01/2022
8.65
 61,300 8.65 8.74 8.46 0 0 0
31/12/2021
8.65
 50,100 8.65 9.02 8.55 0 0 0
30/12/2021
8.65
 108,800 8.55 9.11 8.37 0 0 0
29/12/2021
8.55
 152,038 8.09 8.65 8.00 0 0 0
28/12/2021
8.09
 29,500 7.90 8.09 7.90 0 0 0
27/12/2021
7.90
 31,000 8.00 8.00 7.62 0 0 0
24/12/2021
8.00
 61,300 8.00 8.09 7.72 0 0 0
23/12/2021
8.00
 44,770 8.00 8.09 7.81 0 0 0
22/12/2021
8.00
 55,140 7.72 8.18 7.81 0 0 0
21/12/2021
7.72
 35,500 7.90 7.90 7.72 0 0 0
20/12/2021
7.90
 52,523 8.00 8.09 7.81 0 15 -0.0
17/12/2021
8.00
 29,600 8.27 8.27 7.90 0 0 0
16/12/2021
8.27
 87,000 8.27 8.27 8.00 0 200 -0.0
15/12/2021
8.27
 49,000 8.09 8.46 8.00 3 46 -0.0
14/12/2021
8.09
 24,222 8.09 8.27 8.00 8 0 0.0
13/12/2021
8.09
 29,530 8.09 8.27 8.00 0 0 0
10/12/2021
8.09
 37,400 8.09 8.55 8.00 0 0 0
09/12/2021
8.09
 34,500 7.90 8.18 7.72 0 0 0
08/12/2021
7.90
 25,710 8.18 8.18 7.90 0 10 -0.0
07/12/2021
8.18
 13,300 7.90 8.27 7.90 0 0 0
06/12/2021
7.90
 49,910 8.37 8.37 7.90 0 10 -0.0
03/12/2021
8.37
 80,500 8.93 9.02 8.37 0 0 0
02/12/2021
8.93
 32,500 8.93 9.20 8.46 2,100 0 0.0
01/12/2021
8.93
 122,058 8.46 9.11 8.27 0 0 0
30/11/2021
8.46
 68,638 8.09 8.65 8.18 0 0 0
29/11/2021
8.09
 63,608 8.46 8.55 8.09 0 0 0
26/11/2021
8.46
 89,100 8.55 8.83 8.18 0 0 0
25/11/2021
8.55
 50,600 8.55 8.74 8.18 0 0 0
24/11/2021
8.55
 42,540 8.74 8.83 8.37 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |