CTCP Đầu tư Thương mại và Dịch vụ Quốc tế (ils)

12.80
1
(8.47%)
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
(2024-04-16) 		2 18.52% 24,000 0 0
10.50
12.80
12.80
2 tháng
(2024-03-18) 		1.40 12.28% 75,233 0 0
10.50
14
12.80
3 tháng
(2024-02-16) 		1.80 16.36% 123,446 0 0
10.50
14
12.80
6 tháng
(2023-11-20) 		3.10 31.96% 314,805 0 0
9.70
14.20
12.80
12 tháng
(2023-05-22) 		-3.40 -20.99% 749,016 0 0
9.30
19
12.80
24 tháng
(2022-05-27) 		-4.50 -26.01% 1,136,331 0 0
9.30
32
12.80
36 tháng
(2021-06-01) 		-5 -28.09% 1,585,331 0 0
9.30
32
12.80
60 tháng
(2019-06-12) 		-1.20 -8.57% 4,725,731 0 0
9.30
32
12.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
12.80
1
 300 12.80 12.80 12.80 0 0 0
#2 15/05/2024
11.80
-0.20
 100 11.80 11.80 11.80 0 0 0
#3 14/05/2024
12
0
 0 12 12 12 0 0 0
#4 13/05/2024
12
0
 0 12 12 12 0 0 0
#5 10/05/2024
12
1.30
 300 12 12 12 0 0 0
#6 09/05/2024
10.70
0.20
 2,000 11.70 11.70 10.70 0 0 0
#7 08/05/2024
10.50
-0.70
 2,300 12 12 10.50 0 0 0
#8 07/05/2024
11.20
-0.70
 100 11.20 11.20 11.20 0 0 0
#9 06/05/2024
11.90
0
 0 11.90 11.90 11.90 0 0 0
#10 03/05/2024
11.90
0
 0 11.90 11.90 11.90 0 0 0
#11 02/05/2024
11.90
-0.10
 0 11.90 11.90 11.90 0 0 0
#12 26/04/2024
12
1.30
 3,400 12 12 11.90 0 0 0
#13 25/04/2024
10.70
-1.60
 1,800 12 12 10.70 0 0 0
#14 24/04/2024
12.30
1.10
 300 12.30 12.30 12.30 0 0 0
#15 23/04/2024
11.20
0.30
 0 11.20 11.20 11.20 0 0 0
#16 22/04/2024
10.90
0.20
 1,800 11.80 11.80 10.90 0 0 0
#17 19/04/2024
10.70
-0.20
 5,800 12.50 12.50 10.70 0 0 0
#18 17/04/2024
10.90
0.10
 5,100 12.70 12.70 10.90 0 0 0
#19 16/04/2024
10.80
0
 700 12 12 10.80 0 0 0
#20 15/04/2024
10.80
-0.30
 4,300 12.70 12.70 10.80 0 0 0
#21 12/04/2024
11.10
0
 3,100 12.20 12.20 11 0 0 0
#22 11/04/2024
11.10
0.10
 3,300 12.30 12.30 11 0 0 0
#23 10/04/2024
11
0
 7,300 11.50 12.20 10.70 0 0 0
#24 09/04/2024
11
0
 800 12.30 12.30 11 0 0 0
#25 08/04/2024
11
0
 2,500 12.30 12.30 11 0 0 0
#26 05/04/2024
11
-1.40
 2,200 13.20 13.20 11 0 0 0
#27 04/04/2024
12.40
1.30
 3,800 12.50 12.50 10.60 0 0 0
#28 03/04/2024
11.10
-0.80
 1,300 13 13 10.70 0 0 0
#29 02/04/2024
11.90
-2.10
 1,000 15 15 11.90 0 0 0
#30 29/03/2024
14
2.10
 200 14 14 14 0 0 0
#31 28/03/2024
11.90
0.20
 632 13.60 13.60 11.90 0 0 0
#32 27/03/2024
11.70
0.70
 600 12.80 12.80 11.70 0 0 0
#33 26/03/2024
11
-0.50
 1,500 13 13 11 0 0 0
#34 25/03/2024
11.50
-0.50
 1,301 13.20 13.20 11.50 0 0 0
#35 22/03/2024
12
-1
 2,300 14 14 12 0 0 0
#36 21/03/2024
13
1.10
 300 13 13 13 0 0 0
#37 20/03/2024
11.90
0.50
 5,300 12.60 12.60 11.40 0 0 0
#38 19/03/2024
11.40
0
 1,300 12.40 12.40 11.40 0 0 0
#39 18/03/2024
11.40
0.30
 8,200 12.80 12.80 10 0 0 0
#40 15/03/2024
11.10
-0.10
 2,000 13.20 13.40 11.10 0 0 0
#41 14/03/2024
11.20
0
 800 12.70 12.70 11.20 0 0 0
#42 13/03/2024
11.20
-1.60
 2,300 14 14 11 0 0 0
#43 12/03/2024
12.80
1.30
 300 12.80 12.80 12.80 0 0 0
#44 11/03/2024
11.50
0.70
 1,600 12.20 12.20 11.40 0 0 0
#45 08/03/2024
10.80
-0.60
 2,200 12.80 12.80 10.80 0 0 0
#46 07/03/2024
11.40
-0.10
 2,100 12.80 12.80 11.40 0 0 0
#47 06/03/2024
11.50
-0.20
 2,700 12.80 12.80 11.40 0 0 0
#48 05/03/2024
11.70
0.30
 4,200 12.70 12.70 11.40 0 0 0
#49 04/03/2024
11.40
0.60
 2,601 12.60 12.60 11.40 0 0 0
#50 01/03/2024
10.80
-0.60
 900 12.50 12.50 10.80 0 0 0
#51 29/02/2024
11.40
0.50
 4,700 13 13 10.80 0 0 0
#52 28/02/2024
10.90
-0.60
 2,400 13.30 13.30 10.90 0 0 0
#53 27/02/2024
11.50
-2
 2,400 14.50 14.50 11.50 0 0 0
#54 26/02/2024
13.50
1.40
 501 13.50 13.50 13.50 0 0 0
#55 23/02/2024
12.10
0.50
 3,408 12.70 12.70 12.10 0 0 0
#56 22/02/2024
11.60
0.80
 2,801 12.70 12.70 10.80 0 0 0
#57 21/02/2024
10.80
0.30
 2,000 12.50 12.50 10.80 0 0 0
#58 20/02/2024
10.50
-0.30
 4,800 12.10 12.10 10.20 0 0 0
#59 19/02/2024
10.80
-0.20
 2,702 12.60 12.60 10.50 0 0 0
#60 16/02/2024
11
-0.50
 800 12.50 12.50 11 0 0 0
#61 15/02/2024
11.50
0.90
 100 11.50 11.50 11.50 0 0 0
#62 07/02/2024
10.60
-0.90
 6,300 12.60 12.60 10.50 0 0 0
#63 06/02/2024
11.50
0.10
 2,601 13.30 13.30 11.10 0 0 0
#64 05/02/2024
11.40
-1.90
 601 14.50 14.50 11.40 0 0 0
#65 02/02/2024
13.30
2
 303 13.30 13.30 13.30 0 0 0
#66 01/02/2024
11.30
-0.30
 600 12.30 12.30 11.30 0 0 0
#67 31/01/2024
11.60
-0.90
 9,100 13 13 10.50 0 0 0
#68 30/01/2024
12.50
0
 500 11.80 12.50 11.80 0 0 0
#69 29/01/2024
12.50
1.60
 1,000 12.50 12.50 12.50 0 0 0
#70 26/01/2024
10.90
-0.60
 2,000 13.20 13.20 10.90 0 0 0
#71 25/01/2024
11.50
0.10
 1,500 13.50 13.50 11.50 0 0 0
#72 24/01/2024
11.40
-0.10
 1,102 13.70 13.70 11.40 0 0 0
#73 23/01/2024
11.50
-0.20
 2,000 15 15 11.50 0 0 0
#74 22/01/2024
11.70
-2
 900 15 15 11.70 0 0 0
#75 19/01/2024
13.70
2.50
 1,000 13.70 13.70 13.70 0 0 0
#76 18/01/2024
11.20
-0.70
 2,800 14.50 14.50 11.20 0 0 0
#77 17/01/2024
11.90
-0.30
 1,803 12.50 13.50 10.90 0 0 0
#78 16/01/2024
12.20
0.80
 5,300 13.50 13.50 11.80 0 0 0
#79 15/01/2024
11.40
0.60
 1,720 13.70 13.70 10.60 0 0 0
#80 12/01/2024
10.80
-0.90
 1,900 13.90 13.90 10.80 0 0 0
#81 11/01/2024
11.70
-0.20
 4,000 14 14 11.70 0 0 0
#82 10/01/2024
11.90
0.20
 2,700 15.40 15.40 11.90 0 0 0
#83 09/01/2024
11.70
-0.40
 2,201 15.20 15.20 11.70 0 0 0
#84 08/01/2024
12.10
-2.10
 2,300 15.70 15.70 12.10 0 0 0
#85 05/01/2024
14.20
1.40
 1,810 14.20 14.20 14.20 0 0 0
#86 04/01/2024
12.80
1.20
 1,400 12.80 12.80 12.80 0 0 0
#87 03/01/2024
11.60
0.90
 4,800 13 13 10.30 0 0 0
#88 02/01/2024
10.70
-1.70
 1,800 12.30 12.50 10.40 0 0 0
#89 29/12/2023
12.40
2
 12,494 13 13 10 0 0 0
#90 28/12/2023
10.40
0.10
 3,900 12.80 12.80 10.40 0 0 0
#91 27/12/2023
10.30
0
 4,000 13.20 13.20 10.10 0 0 0
#92 26/12/2023
10.30
-0.80
 4,300 13.30 13.30 10.20 0 0 0
#93 25/12/2023
11.10
-1.90
 7,101 14.40 14.40 11.10 0 0 0
#94 22/12/2023
13
2.10
 1,000 13 13 13 0 0 0
#95 21/12/2023
10.90
-1
 1,000 14.20 14.20 10.90 0 0 0
#96 20/12/2023
11.90
-2.10
 2,100 15.50 15.50 11.90 0 0 0
#97 19/12/2023
14
1.30
 310 14 14 14 0 0 0
#98 18/12/2023
12.70
1
 300 12.70 12.70 12.70 0 0 0
#99 15/12/2023
11.70
0.80
 300 11.70 11.70 11.70 0 0 0
#100 14/12/2023
10.90
0.90
 500 10.90 10.90 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |