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

3.90
0.20
(5.41%)
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
(2024-04-22) 		0 0% 142,800 0 0
3.60
3.80
3.80
2 tháng
(2024-03-21) 		-0.30 -7.50% 404,300 0 0
3.60
4.20
3.80
3 tháng
(2024-02-20) 		-0.10 -2.63% 1,210,300 0 0
3.60
4.80
3.80
6 tháng
(2023-11-22) 		0 0% 1,713,000 0 0
3.60
4.80
3.80
12 tháng
(2023-05-26) 		0.38 11.48% 6,469,420 0 0
3.32
5.76
3.80
24 tháng
(2022-05-31) 		-1.67 -31.09% 8,448,171 -100 -0.0
2.34
5.76
3.80
36 tháng
(2021-06-07) 		-0.48 -11.56% 21,646,065 112,000 1.1
2.34
9.76
3.80
60 tháng
(2019-06-17) 		1.62 77.53% 25,111,635 149,700 1.3
1.81
9.76
3.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.70
0
 26,500 3.70 3.70 3.70 0 0 0
#2 16/05/2024
3.70
0
 22,700 3.70 3.70 3.70 0 0 0
#3 15/05/2024
3.70
-0.10
 1,800 3.80 3.80 3.70 0 0 0
#4 14/05/2024
3.80
0.10
 34,900 3.70 3.80 3.70 0 0 0
#5 13/05/2024
3.70
-0.10
 8,100 3.70 3.70 3.70 0 0 0
#6 10/05/2024
3.80
0.10
 1,300 3.80 3.80 3.70 0 0 0
#7 09/05/2024
3.70
-0.10
 22,600 3.80 3.80 3.60 0 0 0
#8 08/05/2024
3.80
0.10
 3,100 3.80 3.80 3.80 0 0 0
#9 07/05/2024
3.70
0
 6,800 3.70 3.70 3.70 0 0 0
#10 06/05/2024
3.70
0.10
 100 3.70 3.70 3.70 0 0 0
#11 03/05/2024
3.60
-0.10
 6,900 3.60 3.60 3.60 0 0 0
#12 02/05/2024
3.70
0
 2,700 3.70 3.70 3.70 0 0 0
#13 26/04/2024
3.70
0
 200 3.70 3.70 3.70 0 0 0
#14 25/04/2024
3.70
0.10
 200 3.70 3.70 3.70 0 0 0
#15 24/04/2024
3.60
-0.10
 1,600 3.70 3.70 3.60 0 0 0
#16 23/04/2024
3.70
0
 100 3.70 3.70 3.70 0 0 0
#17 22/04/2024
3.70
0.10
 3,200 3.60 3.70 3.60 0 0 0
#18 19/04/2024
3.60
-0.10
 1,900 3.60 3.70 3.60 0 0 0
#19 17/04/2024
3.70
0
 5,900 3.70 3.80 3.70 0 0 0
#20 16/04/2024
3.70
-0.10
 30,200 3.70 3.90 3.70 0 0 0
#21 15/04/2024
3.80
-0.10
 5,300 3.90 3.90 3.80 0 0 0
#22 12/04/2024
3.90
0
 5,200 3.80 3.90 3.80 0 0 0
#23 11/04/2024
3.90
0.10
 3,200 4 4 3.80 0 0 0
#24 10/04/2024
3.80
-0.10
 8,000 3.90 3.90 3.80 0 0 0
#25 09/04/2024
3.90
0
 2,300 4 4 3.90 0 0 0
#26 08/04/2024
3.90
0.10
 13,900 3.90 4.10 3.90 0 0 0
#27 05/04/2024
3.80
-0.20
 5,300 3.90 3.90 3.80 0 0 0
#28 04/04/2024
4
0
 4,700 3.90 4 3.90 0 0 0
#29 03/04/2024
4
0.10
 7,100 3.90 4 3.90 0 0 0
#30 02/04/2024
3.90
-0.30
 44,800 4 4 3.80 0 0 0
#31 01/04/2024
4.20
0
 2,900 4.20 4.20 4 0 0 0
#32 29/03/2024
4.20
0.30
 7,000 4.10 4.30 4.10 0 0 0
#33 28/03/2024
3.90
0.10
 26,100 4 4 3.80 0 0 0
#34 27/03/2024
3.80
-0.20
 37,300 4 4.10 3.80 0 0 0
#35 26/03/2024
4
-0.10
 8,500 4 4.10 4 0 0 0
#36 25/03/2024
4.10
0
 4,500 4.10 4.20 4 0 0 0
#37 22/03/2024
4.10
0.10
 19,800 4 4.20 3.90 0 0 0
#38 21/03/2024
4
-0.30
 17,600 4.30 4.30 3.90 0 0 0
#39 20/03/2024
4.30
0.20
 8,200 4.10 4.30 3.90 0 0 0
#40 19/03/2024
4.10
0.10
 10,500 4 4.20 3.90 0 0 0
#41 18/03/2024
4
-0.40
 54,500 4.40 4.60 3.90 0 0 0
#42 15/03/2024
4.40
-0.40
 21,400 4.80 5 4.20 0 0 0
#43 14/03/2024
4.80
0.40
 147,800 4.40 4.80 4.30 0 0 0
#44 13/03/2024
4.40
0.60
 133,600 3.80 4.40 3.80 0 0 0
#45 12/03/2024
3.80
-0.40
 104,100 4.20 4.20 3.80 0 0 0
#46 11/03/2024
4.20
0.10
 57,100 4.10 4.20 3.90 0 0 0
#47 08/03/2024
4.10
0.20
 105,900 3.90 4.30 3.90 0 0 0
#48 07/03/2024
3.90
0.20
 82,600 3.70 4 3.70 0 0 0
#49 06/03/2024
3.70
0
 3,000 3.70 3.70 3.70 0 0 0
#50 05/03/2024
3.70
-0.10
 11,000 3.80 3.80 3.70 0 0 0
#51 04/03/2024
3.80
0.10
 4,300 3.70 3.80 3.70 0 0 0
#52 01/03/2024
3.70
0
 1,600 3.70 3.70 3.70 0 0 0
#53 29/02/2024
3.70
0
 1,700 3.70 3.70 3.70 0 0 0
#54 28/02/2024
3.70
0
 5,000 3.70 3.70 3.70 0 0 0
#55 27/02/2024
3.70
0
 18,400 3.70 3.80 3.70 0 0 0
#56 26/02/2024
3.70
0
 12,000 3.70 3.80 3.70 0 0 0
#57 23/02/2024
3.70
0
 9,200 3.70 3.80 3.70 0 0 0
#58 22/02/2024
3.70
0
 11,300 3.70 3.70 3.70 0 0 0
#59 21/02/2024
3.70
-0.10
 2,000 3.80 3.80 3.70 0 0 0
#60 20/02/2024
3.80
0.10
 800 3.70 3.80 3.80 0 0 0
#61 19/02/2024
3.70
-0.10
 63,700 3.80 3.80 3.60 0 0 0
#62 15/02/2024
3.80
0.10
 1,600 3.70 3.80 3.70 0 0 0
#63 07/02/2024
3.70
0
 14,000 3.70 3.70 3.70 0 0 0
#64 06/02/2024
3.70
-0.10
 1,900 3.80 3.80 3.70 0 0 0
#65 05/02/2024
3.80
0.10
 100 3.70 3.80 3.80 0 0 0
#66 02/02/2024
3.70
0
 600 3.70 3.70 3.70 0 0 0
#67 01/02/2024
3.70
-0.10
 2,600 3.80 3.80 3.60 0 0 0
#68 31/01/2024
3.80
0
 500 3.80 3.80 3.70 0 0 0
#69 30/01/2024
3.80
0.10
 1,900 3.70 3.80 3.80 0 0 0
#70 29/01/2024
3.70
-0.10
 700 3.80 3.80 3.70 0 0 0
#71 26/01/2024
3.80
0.10
 100 3.70 3.80 3.80 0 0 0
#72 25/01/2024
3.70
0
 1,500 3.70 3.70 3.70 0 0 0
#73 24/01/2024
3.70
0
 8,400 3.70 3.70 3.70 0 0 0
#74 23/01/2024
3.70
-0.10
 10,400 3.80 3.80 3.70 0 0 0
#75 22/01/2024
3.80
0
 7,600 3.80 3.80 3.80 0 0 0
#76 19/01/2024
3.80
0.10
 14,000 3.70 3.80 3.70 0 0 0
#77 18/01/2024
3.70
0
 700 3.70 3.70 3.60 0 0 0
#78 17/01/2024
3.70
0
 11,300 3.70 3.70 3.70 0 0 0
#79 15/01/2024
3.70
0
 6,300 3.70 3.70 3.70 0 0 0
#80 12/01/2024
3.70
0
 1,000 3.70 3.80 3.60 0 0 0
#81 11/01/2024
3.70
0
 1,400 3.70 3.80 3.70 0 0 0
#82 10/01/2024
3.70
0.10
 900 3.60 3.80 3.70 0 0 0
#83 09/01/2024
3.60
-0.10
 3,900 3.70 3.70 3.60 0 0 0
#84 08/01/2024
3.70
0
 8,600 3.70 3.70 3.70 0 0 0
#85 05/01/2024
3.70
0
 3,900 3.70 3.80 3.70 0 0 0
#86 04/01/2024
3.70
-0.10
 8,100 3.80 3.80 3.60 0 0 0
#87 03/01/2024
3.80
0
 31,200 3.80 3.80 3.70 0 0 0
#88 02/01/2024
3.80
0
 4,800 3.80 3.80 3.70 0 0 0
#89 29/12/2023
3.80
0
 13,200 3.80 3.80 3.70 0 0 0
#90 28/12/2023
3.80
0
 8,100 3.80 3.80 3.70 0 0 0
#91 27/12/2023
3.80
0
 15,900 3.80 3.80 3.70 0 0 0
#92 26/12/2023
3.80
0
 1,100 3.80 3.80 3.70 0 0 0
#93 25/12/2023
3.80
0
 700 3.80 3.80 3.70 0 0 0
#94 22/12/2023
3.80
0
 4,100 3.80 3.80 3.70 0 0 0
#95 21/12/2023
3.80
0.10
 7,900 3.70 3.80 3.70 0 0 0
#96 20/12/2023
3.70
0.10
 2,100 3.60 3.80 3.60 0 0 0
#97 19/12/2023
3.60
-0.10
 10,600 3.70 3.70 3.60 0 0 0
#98 18/12/2023
3.70
0
 1,700 3.70 3.70 3.60 0 0 0
#99 15/12/2023
3.70
-0.10
 14,500 3.80 3.80 3.60 0 0 0
#100 14/12/2023
3.80
0
 1,600 3.80 3.80 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |