CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.35
0
(0%)
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
(2024-10-16) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-16) 		-0.89 -27.47% 26,441,900 -700 -0.1
2.35
3.24
2.35
3 tháng
(2024-08-19) 		-1.43 -37.83% 39,390,100 -988,900 -3.8
2.35
3.98
2.35
6 tháng
(2024-05-20) 		-2.99 -55.99% 198,179,900 -805,000 -4.0
2.35
5.73
2.35
12 tháng
(2023-11-21) 		-3.47 -59.62% 739,306,200 -1,200,648 -6.0
2.35
7.45
2.35
24 tháng
(2022-11-28) 		-1.02 -30.27% 1,750,503,000 -11,557,156 -54.1
2.35
7.45
2.35
36 tháng
(2021-12-01) 		-11 -82.40% 4,174,552,200 -5,531,756 24.7
2.35
18.55
2.35
60 tháng
(2019-12-12) 		-0.35 -12.96% 9,973,414,460 -15,544,746 -40.1
1.83
18.55
2.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
7.90
 13,053,700 7.39 7.90 7.80 100 51,400 -0.4
09/04/2021
7.39
 11,493,400 7.48 7.55 7.37 79,900 146,900 -0.5
08/04/2021
7.48
 20,515,100 7.32 7.55 7.40 142,800 15,700 1.0
07/04/2021
7.32
 14,490,200 7.21 7.40 7.10 4,600 100 0.0
06/04/2021
7.21
 12,749,100 7.24 7.27 7.15 12,100 5,400 0.0
05/04/2021
7.24
 16,281,400 7.24 7.42 7.20 8,700 8,500 0.0
02/04/2021
7.24
 25,994,400 6.91 7.29 7.02 188,700 29,500 1.1
01/04/2021
6.91
 10,325,300 6.89 7 6.87 100 327,800 -2.3
31/03/2021
6.89
 8,009,200 6.92 7 6.80 168,500 57,000 0.8
30/03/2021
6.92
 7,626,700 6.90 7 6.82 268,900 411,500 -1.0
29/03/2021
6.90
 10,507,100 6.58 6.93 6.57 5,500 74,200 -0.5
26/03/2021
6.58
 14,499,200 6.75 6.75 6.31 25,200 234,500 -1.3
25/03/2021
6.75
 10,632,300 6.87 6.95 6.72 187,300 7,500 1.2
24/03/2021
6.87
 8,491,100 7.11 7.11 6.82 167,200 25,000 1.0
23/03/2021
7.11
 16,078,200 6.95 7.19 6.91 0 4,700 -0.0
22/03/2021
6.95
 9,975,500 6.91 7.04 6.90 11,400 34,500 -0.2
19/03/2021
6.91
 13,253,400 6.96 7 6.85 46,800 10,000 0.3
18/03/2021
6.96
 8,808,500 6.98 7.09 6.92 5,000 45,900 -0.3
17/03/2021
6.98
 12,033,000 7.13 7.13 6.96 1,700 5,300 -0.0
16/03/2021
7.13
 13,885,400 7.17 7.32 7.01 275,300 212,000 0.4
15/03/2021
7.17
 16,131,700 6.92 7.32 6.96 295,200 43,000 1.8
12/03/2021
6.92
 15,979,800 6.70 7.05 6.69 104,600 500 0.7
11/03/2021
6.70
 7,869,200 6.66 6.75 6.66 191,400 7,000 1.2
10/03/2021
6.66
 5,744,600 6.66 6.72 6.63 93,000 2,700 0.6
09/03/2021
6.66
 8,327,700 6.71 6.79 6.60 109,300 3,900 0.7
08/03/2021
6.71
 12,689,100 6.55 6.87 6.54 126,900 33,500 0.6
05/03/2021
6.55
 6,100,600 6.64 6.65 6.45 335,100 8,000 2.1
04/03/2021
6.64
 9,949,500 6.79 6.98 6.50 532,500 303,700 1.5
03/03/2021
6.79
 11,421,500 6.53 6.87 6.49 113,400 0 0.8
02/03/2021
6.53
 7,028,900 6.52 6.67 6.50 1,300 18,300 -0.1
01/03/2021
6.52
 10,974,800 6.34 6.55 6.33 292,400 33,100 1.7
26/02/2021
6.34
 5,887,500 6.39 6.39 6.29 20,000 11,800 0.1
25/02/2021
6.39
 7,671,600 6.39 6.46 6.35 700 0 0.0
24/02/2021
6.39
 11,206,900 6.38 6.53 6.33 100 104,200 -0.7
23/02/2021
6.38
 7,483,100 6.40 6.41 6.31 61,300 40,700 0.1
22/02/2021
6.40
 10,172,800 6.49 6.55 6.30 8,000 398,400 -2.5
19/02/2021
6.49
 7,771,500 6.55 6.57 6.34 23,400 482,800 -3.0
18/02/2021
6.55
 11,812,200 6.40 6.71 6.40 26,400 855,200 -5.4
17/02/2021
6.40
 10,226,300 5.99 6.40 6.09 151,300 66,200 0.5
09/02/2021
5.99
 9,144,400 5.60 5.99 5.53 486,500 190,000 1.7
08/02/2021
5.60
 13,206,900 6.02 6.04 5.60 83,500 580,600 -2.9
05/02/2021
6.02
 9,029,400 6.01 6.14 6 123,000 417,600 -1.8
04/02/2021
6.01
 9,447,200 5.95 6.26 5.96 86,900 1,365,900 -7.7
03/02/2021
5.95
 12,545,900 5.57 5.95 5.60 317,100 435,100 -0.7
02/02/2021
5.57
 19,970,200 5.98 5.98 5.57 540,700 47,700 2.8
01/02/2021
5.98
 12,481,200 6.42 6.42 5.98 384,200 3,000 2.3
29/01/2021
6.42
 20,757,000 6.47 6.75 6.02 1,481,700 68,900 8.7
28/01/2021
6.47
 8,320,300 6.95 6.95 6.47 582,200 62,400 3.4
27/01/2021
6.95
 18,410,900 7.47 7.47 6.95 388,300 100,800 2.1
26/01/2021
7.47
 16,896,300 8.01 8.01 7.45 87,900 293,800 -1.6
25/01/2021
8.01
 14,775,900 7.98 8.17 7.87 172,200 4,600 1.4
22/01/2021
7.98
 15,069,300 8.10 8.29 7.96 2,400 87,200 -0.7
21/01/2021
8.10
 14,578,500 7.70 8.16 7.68 31,000 199,000 -1.3
20/01/2021
7.70
 21,899,700 7.97 8.03 7.42 413,800 179,800 1.7
19/01/2021
7.97
 21,102,000 8.56 8.66 7.97 5,100 438,100 -3.7
18/01/2021
8.56
 24,808,200 8.36 8.79 8.20 99,600 362,800 -2.2
15/01/2021
8.36
 18,774,900 8.29 8.60 8.30 159,400 393,500 -2.0
14/01/2021
8.29
 25,338,400 8.05 8.45 7.92 61,800 290,100 -1.8
13/01/2021
8.05
 18,698,300 8.07 8.22 8 141,100 166,700 -0.2
12/01/2021
8.07
 22,189,600 7.79 8.20 7.70 501,700 234,800 2.1
11/01/2021
7.79
 15,391,400 7.89 7.95 7.70 600 714,800 -5.6
08/01/2021
7.89
 20,358,900 7.89 8.20 7.83 241,500 633,500 -3.1
07/01/2021
7.89
 19,824,200 7.74 7.92 7.67 668,300 378,600 2.3
06/01/2021
7.74
 22,477,900 7.90 7.99 7.70 72,200 1,118,900 -8.1
05/01/2021
7.90
 30,499,200 7.49 8.01 7.49 150,600 925,800 -6.2
04/01/2021
7.49
 20,188,400 7 7.49 7.05 196,800 35,900 1.2
31/12/2020
7
 20,234,740 6.95 7.10 6.85 905,250 21,000 6.2
30/12/2020
6.95
 20,456,410 7.16 7.28 6.90 154,960 143,890 0.1
29/12/2020
7.16
 25,465,220 7.24 7.44 7.03 47,830 970,660 -6.6
28/12/2020
7.24
 28,113,120 6.80 7.27 6.90 292,870 216,760 0.6
25/12/2020
6.80
 23,446,460 6.50 6.90 6.51 355,190 188,170 1.2
24/12/2020
6.50
 29,239,250 6.31 6.66 5.90 256,530 278,430 -0.1
23/12/2020
6.31
 26,817,860 6.31 6.75 6.28 162,010 539,770 -2.5
22/12/2020
6.31
 28,526,600 5.90 6.31 5.85 571,870 84,680 2.9
21/12/2020
5.90
 22,936,670 5.71 5.95 5.73 876,850 27,460 5.0
18/12/2020
5.71
 15,631,930 5.74 5.89 5.67 8,690 347,190 -2.0
17/12/2020
5.74
 20,562,810 5.67 5.90 5.64 32,760 51,130 -0.1
16/12/2020
5.67
 24,865,040 5.49 5.80 5.51 128,620 4,770 0.7
15/12/2020
5.49
 19,505,550 5.42 5.60 5.39 251,490 940 1.4
14/12/2020
5.42
 16,273,450 5.31 5.55 5.31 8,800 112,340 -0.6
11/12/2020
5.31
 15,150,170 5.30 5.40 5.26 40,000 38,920 0.0
10/12/2020
5.30
 16,748,970 5.53 5.58 5.30 27,510 261,370 -1.3
09/12/2020
5.53
 14,550,730 5.53 5.59 5.46 28,820 256,100 -1.3
08/12/2020
5.53
 17,037,900 5.46 5.69 5.42 331,240 24,360 1.7
07/12/2020
5.46
 14,887,180 5.50 5.58 5.44 264,270 70,080 1.1
04/12/2020
5.50
 22,293,420 5.48 5.81 5.50 91,120 330,260 -1.3
03/12/2020
5.48
 32,363,790 5.13 5.48 5.15 195,610 7,300 1.0
02/12/2020
5.13
 13,499,670 5.12 5.24 5.06 30 297,320 -1.5
01/12/2020
5.12
 16,499,650 5.12 5.12 5 375,650 2,190 1.9
30/11/2020
5.12
 8,411,000 5.17 5.21 5.11 33,790 31,850 0.0
27/11/2020
5.17
 9,921,310 5.20 5.27 5.16 40,510 129,960 -0.5
26/11/2020
5.20
 22,516,340 5.02 5.28 5.03 490,700 72,100 2.2
25/11/2020
5.02
 9,807,770 5 5.17 5 214,730 6,000 1.1
24/11/2020
5
 13,703,980 5.10 5.14 4.98 116,820 42,580 0.4
23/11/2020
5.10
 9,377,960 5.15 5.25 5.10 68,300 74,290 -0.0
20/11/2020
5.15
 19,241,360 5.01 5.28 5.03 58,880 137,650 -0.4
19/11/2020
5.01
 18,027,730 4.89 5.10 4.90 3,000 101,010 -0.5
18/11/2020
4.89
 8,542,310 4.90 4.99 4.83 78,750 37,130 0.2
17/11/2020
4.90
 5,658,420 4.87 4.93 4.88 151,370 2,700 0.7
16/11/2020
4.87
 8,543,610 4.99 5.04 4.87 5,500 15,370 -0.0

Chính sách bảo mật | Điều khoản sử dụng |