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
(2024-08-19) 		-0.20 -4.55% 1,846,400 0 0
3.70
5.50
4.20
2 tháng
(2024-07-18) 		0.40 10.53% 2,401,400 0 0
3.60
5.50
4.20
3 tháng
(2024-06-18) 		0.50 13.51% 2,679,700 0 0
3.60
5.50
4.20
6 tháng
(2024-03-20) 		-0.10 -2.33% 3,256,700 0 0
3.60
5.50
4.20
12 tháng
(2023-09-22) 		-1.17 -21.77% 6,925,500 0 0
3.60
5.50
4.20
24 tháng
(2022-09-27) 		0.20 4.94% 10,760,300 -100 -0.0
2.34
5.76
4.20
36 tháng
(2021-10-04) 		-3.14 -42.82% 20,906,209 140,900 1.3
2.34
9.76
4.20
60 tháng
(2019-10-14) 		1.63 63.24% 27,300,305 149,700 1.3
2.11
9.76
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
4.20
 34,700 4.20 4.40 4 0 0 0
13/09/2024
4.20
 10,400 4.50 4.50 4 0 0 0
12/09/2024
4.10
 70,600 4.30 4.30 4 0 0 0
11/09/2024
4.50
 43,900 4.30 4.70 4.10 0 0 0
10/09/2024
4.60
 83,200 5 5 4.20 0 0 0
09/09/2024
5
 142,300 5.40 5.90 4.60 0 0 0
06/09/2024
4.90
 248,800 5.80 6.50 4.90 0 0 0
05/09/2024
5.50
 229,200 5.80 6.10 5.40 0 0 0
04/09/2024
5.50
 213,900 5.10 5.50 5.10 0 0 0
30/08/2024
5
 122,700 4.60 5 4.30 0 0 0
29/08/2024
4.60
 129,200 4.30 4.60 4.20 0 0 0
28/08/2024
4.20
 262,500 3.80 4.20 3.70 0 0 0
27/08/2024
3.70
 12,200 3.70 3.80 3.70 0 0 0
26/08/2024
3.70
 11,000 3.90 3.90 3.70 0 0 0
23/08/2024
3.80
 24,500 3.80 3.80 3.80 0 0 0
22/08/2024
3.70
 11,200 3.80 3.80 3.70 0 0 0
21/08/2024
3.80
 38,100 3.90 3.90 3.70 0 0 0
20/08/2024
3.90
 106,900 4.40 4.40 3.80 0 0 0
19/08/2024
4.40
 85,800 4.60 4.70 4.20 0 0 0
16/08/2024
4.40
 173,800 4 4.40 4 0 0 0
15/08/2024
3.90
 10,900 3.80 3.90 3.80 0 0 0
14/08/2024
3.90
 29,000 3.80 3.90 3.80 0 0 0
13/08/2024
3.80
 20,100 3.80 3.80 3.80 0 0 0
12/08/2024
3.80
 52,600 3.80 3.80 3.60 0 0 0
09/08/2024
3.90
 100 3.90 3.90 3.90 0 0 0
08/08/2024
3.80
 10,900 3.80 3.90 3.80 0 0 0
07/08/2024
3.80
 25,900 3.80 3.80 3.80 0 0 0
06/08/2024
3.70
 35,700 3.70 3.70 3.70 0 0 0
05/08/2024
3.70
 69,900 3.70 3.70 3.70 0 0 0
02/08/2024
3.70
 5,600 3.70 3.70 3.70 0 0 0
01/08/2024
3.80
 38,100 3.70 3.80 3.70 0 0 0
31/07/2024
3.70
 1,800 3.70 3.70 3.70 0 0 0
30/07/2024
3.60
 17,600 3.70 3.70 3.60 0 0 0
29/07/2024
3.80
 100 3.80 3.80 3.80 0 0 0
26/07/2024
3.80
 900 3.70 3.80 3.70 0 0 0
25/07/2024
3.80
 200 3.70 3.80 3.70 0 0 0
24/07/2024
3.70
 6,300 3.70 3.70 3.60 0 0 0
23/07/2024
3.70
 19,200 3.70 3.70 3.70 0 0 0
22/07/2024
3.90
 5,600 3.80 3.90 3.60 0 0 0
19/07/2024
3.90
 22,200 3.70 4 3.70 0 0 0
18/07/2024
3.80
 8,500 3.80 3.80 3.70 0 0 0
17/07/2024
3.80
 1,100 3.80 3.80 3.80 0 0 0
16/07/2024
3.90
 4,200 3.80 3.90 3.80 0 0 0
15/07/2024
3.90
 10,400 3.80 3.90 3.80 0 0 0
12/07/2024
3.90
 2,000 3.80 3.90 3.80 0 0 0
11/07/2024
3.90
 40,900 3.80 3.90 3.80 0 0 0
10/07/2024
3.80
 8,400 3.70 3.80 3.70 0 0 0
09/07/2024
3.80
 1,100 3.80 3.80 3.80 0 0 0
08/07/2024
3.80
 200 3.80 3.80 3.80 0 0 0
05/07/2024
3.80
 3,400 3.70 3.80 3.70 0 0 0
04/07/2024
3.80
 3,000 3.70 3.80 3.70 0 0 0
03/07/2024
3.80
 200 3.70 3.80 3.70 0 0 0
02/07/2024
3.70
 3,600 3.70 3.70 3.70 0 0 0
01/07/2024
3.70
 2,600 3.70 3.70 3.70 0 0 0
28/06/2024
3.70
 41,100 3.70 3.70 3.60 0 0 0
27/06/2024
3.70
 54,500 3.80 3.90 3.70 0 0 0
26/06/2024
3.80
 3,100 3.80 3.80 3.80 0 0 0
25/06/2024
3.90
 8,600 3.90 4 3.90 0 0 0
24/06/2024
3.80
 22,200 3.80 4 3.80 0 0 0
21/06/2024
3.90
 13,200 3.90 3.90 3.80 0 0 0
20/06/2024
3.80
 19,400 3.90 3.90 3.80 0 0 0
19/06/2024
3.90
 16,900 3.80 3.90 3.70 0 0 0
18/06/2024
3.70
 18,200 3.90 3.90 3.70 0 0 0
17/06/2024
3.90
 13,900 3.80 3.90 3.70 0 0 0
14/06/2024
3.80
 14,300 3.90 3.90 3.80 0 0 0
13/06/2024
3.90
 3,000 4 4 3.90 0 0 0
12/06/2024
3.90
 4,600 3.90 3.90 3.90 0 0 0
11/06/2024
4
 4,700 4 4 4 0 0 0
10/06/2024
3.90
 1,700 4 4 3.90 0 0 0
07/06/2024
4
 7,200 4.10 4.20 4 0 0 0
06/06/2024
4.10
 3,700 4.10 4.10 4.10 0 0 0
05/06/2024
4
 5,600 4.10 4.10 4 0 0 0
04/06/2024
4.10
 4,000 4 4.10 4 0 0 0
03/06/2024
4
 10,200 4 4.10 4 0 0 0
31/05/2024
4
 8,000 3.90 4 3.90 0 0 0
30/05/2024
3.90
 7,200 3.90 4 3.90 0 0 0
29/05/2024
4
 9,600 4 4 3.90 0 0 0
28/05/2024
4
 100 4 4 4 0 0 0
27/05/2024
3.80
 11,600 3.80 3.80 3.70 0 0 0
24/05/2024
3.80
 11,400 3.80 3.80 3.80 0 0 0
23/05/2024
3.90
 1,600 3.90 3.90 3.90 0 0 0
22/05/2024
3.90
 7,900 3.90 3.90 3.80 0 0 0
21/05/2024
3.80
 9,800 3.90 4 3.80 0 0 0
20/05/2024
3.90
 24,400 3.80 4 3.80 0 0 0
17/05/2024
3.70
 26,500 3.70 3.70 3.70 0 0 0
16/05/2024
3.70
 22,700 3.70 3.70 3.70 0 0 0
15/05/2024
3.70
 1,800 3.80 3.80 3.70 0 0 0
14/05/2024
3.80
 34,900 3.70 3.80 3.70 0 0 0
13/05/2024
3.70
 8,100 3.70 3.70 3.70 0 0 0
10/05/2024
3.80
 1,300 3.80 3.80 3.70 0 0 0
09/05/2024
3.70
 22,600 3.80 3.80 3.60 0 0 0
08/05/2024
3.80
 3,100 3.80 3.80 3.80 0 0 0
07/05/2024
3.70
 6,800 3.70 3.70 3.70 0 0 0
06/05/2024
3.70
 100 3.70 3.70 3.70 0 0 0
03/05/2024
3.60
 6,900 3.60 3.60 3.60 0 0 0
02/05/2024
3.70
 2,700 3.70 3.70 3.70 0 0 0
26/04/2024
3.70
 200 3.70 3.70 3.70 0 0 0
25/04/2024
3.70
 200 3.70 3.70 3.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |