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)
13/11/2020
4.99
 17,374,050 4.81 5.09 4.80 43,930 130,920 -0.4
12/11/2020
4.81
 5,265,660 4.76 4.82 4.77 20 213,890 -1.0
11/11/2020
4.76
 4,634,770 4.79 4.83 4.75 2,000 31,070 -0.1
10/11/2020
4.79
 5,504,280 4.77 4.89 4.79 2,000 174,080 -0.8
09/11/2020
4.77
 5,954,520 4.76 4.86 4.76 157,180 15,000 0.7
06/11/2020
4.76
 4,714,620 4.80 4.85 4.76 52,260 930 0.2
05/11/2020
4.80
 4,997,560 4.92 4.92 4.78 1,000 51,700 -0.2
04/11/2020
4.92
 9,549,390 4.75 5 4.73 107,300 11,000 0.5
03/11/2020
4.75
 7,051,280 4.83 4.87 4.73 20 490,500 -2.4
02/11/2020
4.83
 7,818,240 4.60 4.84 4.75 500 59,690 -0.3
30/10/2020
4.60
 6,228,250 4.56 4.67 4.51 5,000 496,610 -2.2
29/10/2020
4.56
 10,208,910 4.45 4.70 4.38 512,010 233,530 1.3
28/10/2020
4.45
 12,431,840 4.70 4.72 4.45 111,150 234,750 -0.6
27/10/2020
4.70
 16,173,240 4.78 4.88 4.70 290,460 131,060 0.8
26/10/2020
4.78
 13,359,150 5.10 5.18 4.78 20,010 75,210 -0.3
23/10/2020
5.10
 8,295,890 5.13 5.22 5.09 2,500 585,450 -3.0
22/10/2020
5.13
 9,114,450 5.05 5.15 5.06 224,410 1,077,140 -4.3
21/10/2020
5.05
 8,811,750 5.18 5.27 5.05 16,000 488,580 -2.4
20/10/2020
5.18
 13,338,820 5.04 5.28 5.03 129,230 2,590 0.7
19/10/2020
5.04
 8,193,030 4.96 5.10 4.99 248,010 9,500 1.2
16/10/2020
4.96
 11,523,340 4.95 5.03 4.90 7,510 267,230 -1.3
15/10/2020
4.95
 10,409,740 5.07 5.12 4.95 20,000 178,230 -0.8
14/10/2020
5.07
 10,716,580 5.15 5.25 5.07 53,980 52,070 0.0
13/10/2020
5.15
 17,517,170 4.99 5.26 4.90 630,160 5,420 3.3
12/10/2020
4.99
 13,865,620 5.30 5.38 4.99 183,670 23,120 0.9
09/10/2020
5.30
 20,216,160 5.29 5.31 5.14 112,890 96,280 0.1
08/10/2020
5.29
 29,391,610 5.28 5.50 5.17 56,130 227,330 -0.9
07/10/2020
5.28
 17,101,680 4.94 5.28 5.10 400,000 21,390 2.0
06/10/2020
4.94
 31,901,310 4.62 4.94 4.66 32,630 50,430 -0.1
05/10/2020
4.62
 10,336,870 4.51 4.68 4.52 109,790 6,250 0.5
02/10/2020
4.51
 12,598,390 4.54 4.66 4.40 17,830 440 0.1
01/10/2020
4.54
 7,782,810 4.55 4.63 4.53 309,420 1,000 1.4
30/09/2020
4.55
 8,110,410 4.50 4.60 4.48 104,560 0 0.5
29/09/2020
4.50
 12,890,040 4.69 4.71 4.50 40,000 9,170 0.1
28/09/2020
4.69
 7,363,100 4.71 4.75 4.66 38,000 15,970 0.1
25/09/2020
4.71
 10,302,140 4.78 4.81 4.66 10 194,290 -0.9
24/09/2020
4.78
 19,516,400 4.64 4.89 4.58 1,590 61,010 -0.3
23/09/2020
4.64
 13,168,190 4.48 4.68 4.51 10,880 0 0.0
22/09/2020
4.48
 12,704,520 4.56 4.57 4.46 214,100 0 1.0
21/09/2020
4.56
 8,358,060 4.61 4.68 4.56 2,050 4,900 -0.0
18/09/2020
4.61
 14,189,280 4.60 4.74 4.60 12,580 66,800 -0.3
17/09/2020
4.60
 24,122,050 4.41 4.64 4.41 25,000 59,000 -0.2
16/09/2020
4.41
 4,916,260 4.45 4.46 4.41 10,000 56,970 -0.2
15/09/2020
4.45
 8,804,790 4.42 4.48 4.42 20 3,370 -0.0
14/09/2020
4.42
 6,261,260 4.44 4.50 4.42 17,610 204,500 -0.8
11/09/2020
4.44
 6,009,000 4.40 4.50 4.40 107,220 88,890 0.1
10/09/2020
4.40
 6,946,160 4.39 4.50 4.40 10 92,550 -0.4
09/09/2020
4.39
 6,389,810 4.40 4.42 4.35 183,570 48,380 0.6
08/09/2020
4.40
 4,868,840 4.37 4.44 4.36 113,500 23,750 0.4
07/09/2020
4.37
 12,113,660 4.38 4.55 4.37 66,320 108,590 -0.2
04/09/2020
4.38
 8,170,360 4.39 4.47 4.31 96,410 0 0.4
03/09/2020
4.39
 8,054,330 4.38 4.47 4.37 16,580 124,880 -0.5
01/09/2020
4.38
 7,553,300 4.39 4.47 4.33 11,460 10,090 0.0
31/08/2020
4.39
 8,353,990 4.53 4.55 4.35 10 33,580 -0.1
28/08/2020
4.53
 13,513,610 4.48 4.67 4.50 15,150 327,940 -1.4
27/08/2020
4.48
 19,553,870 4.30 4.55 4.25 320,020 276,440 0.2
26/08/2020
4.30
 8,188,930 4.29 4.40 4.28 17,650 5,720 0.1
25/08/2020
4.29
 8,748,770 4.38 4.44 4.29 51,240 411,090 -1.6
24/08/2020
4.38
 13,550,290 4.22 4.49 4.26 132,660 165,560 -0.2
21/08/2020
4.22
 6,233,480 4.18 4.26 4.17 176,200 0 0.7
20/08/2020
4.18
 5,547,690 4.22 4.27 4.18 0 491,810 -2.1
19/08/2020
4.22
 7,139,720 4.10 4.29 4.10 56,410 81,470 -0.1
18/08/2020
4.10
 4,653,640 4.14 4.18 4.10 132,070 0 0.5
17/08/2020
4.14
 5,291,400 4.10 4.16 4.07 28,760 211,220 -0.7
14/08/2020
4.10
 10,869,920 4.24 4.27 4.05 130 2,151,870 -9.0
13/08/2020
4.24
 7,248,880 4.21 4.30 4.22 82,420 51,360 0.1
12/08/2020
4.21
 7,776,090 4.30 4.38 4.16 10 926,930 -4.0
11/08/2020
4.30
 11,349,510 4.26 4.39 4.26 40 620,560 -2.7
10/08/2020
4.26
 15,382,750 3.99 4.26 4.02 120,090 205,610 -0.3
07/08/2020
3.99
 6,667,090 4.02 4.09 3.99 0 218,970 -0.9
06/08/2020
4.02
 9,651,880 4.06 4.18 3.95 204,710 442,440 -1.0
05/08/2020
4.06
 11,478,130 4.10 4.15 3.93 39,510 299,240 -1.1
04/08/2020
4.10
 12,742,070 3.84 4.10 3.97 71,940 566,420 -2.0
03/08/2020
3.84
 9,706,890 3.59 3.84 3.52 421,820 7,000 1.6
31/07/2020
3.59
 18,885,950 3.86 3.86 3.59 805,530 167,140 2.3
30/07/2020
3.86
 7,009,020 3.91 4.03 3.86 326,160 69,500 1.0
29/07/2020
3.91
 13,855,390 4.20 4.20 3.91 90,570 28,830 0.2
28/07/2020
4.20
 11,473,580 4.02 4.22 4 148,940 202,580 -0.2
27/07/2020
4.02
 10,637,330 4.32 4.32 4.02 1,014,620 109,300 3.7
24/07/2020
4.32
 13,785,660 4.58 4.80 4.27 159,850 134,180 0.1
23/07/2020
4.58
 9,134,250 4.74 4.74 4.50 39,370 74,900 -0.2
22/07/2020
4.74
 3,759,870 4.83 4.86 4.72 0 249,080 -1.2
21/07/2020
4.83
 5,583,620 4.90 4.91 4.77 79,520 273,720 -0.9
20/07/2020
4.90
 13,857,930 4.69 5 4.73 38,780 171,990 -0.7
17/07/2020
4.69
 6,261,200 4.61 4.80 4.61 120,600 489,230 -1.7
16/07/2020
4.61
 5,775,500 4.72 4.78 4.61 0 279,580 -1.3
15/07/2020
4.72
 4,482,020 4.73 4.85 4.72 83,090 146,540 -0.3
14/07/2020
4.73
 5,884,980 4.75 4.78 4.63 30,340 181,780 -0.7
13/07/2020
4.75
 5,867,790 4.80 4.91 4.73 78,280 342,160 -1.3
10/07/2020
4.80
 10,815,000 4.78 4.95 4.74 79,410 412,190 -1.6
09/07/2020
4.78
 10,995,780 4.47 4.78 4.56 534,720 93,770 2.1
08/07/2020
4.47
 4,195,560 4.45 4.56 4.40 142,260 9,110 0.6
07/07/2020
4.45
 5,265,100 4.61 4.70 4.45 52,110 232,710 -0.8
06/07/2020
4.61
 6,572,270 4.55 4.71 4.41 655,790 208,820 2.1
03/07/2020
4.55
 5,445,050 4.73 4.74 4.55 92,610 250,760 -0.7
02/07/2020
4.73
 6,408,150 4.68 4.90 4.70 264,820 509,360 -1.2
01/07/2020
4.68
 12,746,690 4.38 4.68 4.15 921,840 274,560 2.9
30/06/2020
4.38
 17,784,210 4.70 4.89 4.38 423,400 288,770 0.7
29/06/2020
4.70
 18,191,050 5.05 5.05 4.70 658,510 1,952,170 -6.0
26/06/2020
5.05
 9,232,420 5.26 5.50 4.95 76,410 678,910 -3.1

Chính sách bảo mật | Điều khoản sử dụng |