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)
25/06/2020
5.26
 15,603,330 4.92 5.26 4.68 1,515,360 93,580 7.3
24/06/2020
4.92
 21,252,720 5.29 5.29 4.92 754,210 189,870 2.9
23/06/2020
5.29
 15,035,580 5.67 5.99 5.29 265,620 349,950 -0.5
22/06/2020
5.67
 20,213,520 5.30 5.67 5.57 663,850 360 3.8
19/06/2020
5.30
 38,838,950 4.96 5.30 4.62 2,916,140 159,110 14.1
18/06/2020
4.96
 2,281,020 5.33 5.33 4.96 26,000 0 0.1
17/06/2020
5.33
 8,610,170 5.73 5.73 5.33 1,010 197,350 -1.1
16/06/2020
5.73
 22,325,550 6.09 6.30 5.70 70,540 884,570 -4.7
15/06/2020
6.09
 27,305,590 5.99 6.40 5.85 676,460 1,046,620 -2.3
12/06/2020
5.99
 39,547,530 5.60 5.99 5.21 1,300,140 458,010 5.0
11/06/2020
5.60
 39,717,620 5.67 6.06 5.60 26,210 488,860 -2.7
10/06/2020
5.67
 52,625,150 5.30 5.67 5.40 306,430 330,400 -0.1
09/06/2020
5.30
 7,096,570 4.96 5.30 5.30 0 36,150 -0.2
08/06/2020
4.96
 15,457,510 4.64 4.96 4.80 900 237,460 -1.2
05/06/2020
4.64
 29,855,540 4.34 4.64 4.15 156,860 53,870 0.5
04/06/2020
4.34
 28,827,290 4.06 4.34 4.29 398,540 226,710 0.7
03/06/2020
4.06
 21,808,880 3.80 4.06 3.79 281,020 25,800 1.0
02/06/2020
3.80
 48,902,650 3.89 4.16 3.65 920,580 676,210 1.0
01/06/2020
3.89
 2,547,170 3.64 3.89 3.89 0 9,380 -0.0
29/05/2020
3.64
 12,603,360 3.41 3.64 3.45 15,040 79,150 -0.2
28/05/2020
3.41
 19,636,460 3.19 3.41 3.19 215,980 501,710 -1.0
27/05/2020
3.19
 26,633,220 2.99 3.19 3.05 152,010 423,100 -0.8
26/05/2020
2.99
 21,511,610 2.80 2.99 2.91 110,000 553,640 -1.3
25/05/2020
2.80
 14,096,860 2.62 2.80 2.64 255,480 190,100 0.2
22/05/2020
2.62
 7,232,050 2.61 2.64 2.59 107,250 113,480 -0.0
21/05/2020
2.61
 4,249,590 2.63 2.68 2.61 93,320 103,980 -0.0
20/05/2020
2.63
 3,050,970 2.61 2.65 2.60 164,830 5,810 0.4
19/05/2020
2.61
 8,256,880 2.67 2.72 2.60 22,050 858,710 -2.2
18/05/2020
2.67
 5,080,710 2.63 2.68 2.58 123,350 10,770 0.3
15/05/2020
2.63
 8,038,530 2.73 2.76 2.63 14,500 617,300 -1.6
14/05/2020
2.73
 6,490,460 2.71 2.80 2.70 54,090 360,950 -0.8
13/05/2020
2.71
 12,362,290 2.61 2.76 2.60 214,700 162,650 0.1
12/05/2020
2.61
 7,667,090 2.58 2.67 2.56 535,350 79,620 1.2
11/05/2020
2.58
 6,643,160 2.57 2.66 2.55 117,480 66,740 0.1
08/05/2020
2.57
 11,672,380 2.58 2.71 2.57 436,870 87,330 0.9
07/05/2020
2.58
 6,934,620 2.58 2.61 2.55 138,390 1,535,700 -3.6
06/05/2020
2.58
 6,373,650 2.61 2.63 2.52 32,030 133,730 -0.3
05/05/2020
2.61
 7,433,440 2.58 2.71 2.60 155,000 246,540 -0.2
04/05/2020
2.58
 15,560,440 2.42 2.58 2.42 296,990 78,840 0.6
29/04/2020
2.42
 7,729,920 2.46 2.53 2.38 9,580 492,300 -1.2
28/04/2020
2.46
 7,120,990 2.42 2.53 2.44 130,610 196,330 -0.2
27/04/2020
2.42
 11,720,790 2.27 2.42 2.28 14,350 150,060 -0.3
24/04/2020
2.27
 7,767,700 2.23 2.31 2.15 421,530 770 0.9
23/04/2020
2.23
 7,810,520 2.34 2.36 2.22 260,000 292,020 -0.1
22/04/2020
2.34
 4,677,170 2.35 2.39 2.29 394,400 30,770 0.9
21/04/2020
2.35
 12,552,750 2.35 2.45 2.25 903,600 124,850 1.8
20/04/2020
2.35
 22,431,340 2.20 2.35 2.25 754,610 3,332,900 -6.1
17/04/2020
2.20
 3,066,350 2.06 2.20 2.20 0 14,770 -0.0
16/04/2020
2.06
 10,036,390 1.93 2.06 1.92 707,270 369,810 0.7
15/04/2020
1.93
 7,156,730 1.91 1.94 1.90 184,670 770 0.4
14/04/2020
1.91
 1,578,890 1.91 1.93 1.88 62,730 52,520 0.0
13/04/2020
1.91
 2,434,940 1.91 1.95 1.88 107,300 0 0.2
10/04/2020
1.91
 3,523,740 1.93 1.95 1.88 29,310 68,560 -0.1
09/04/2020
1.93
 4,824,900 1.93 1.97 1.90 160,260 4,870 0.3
08/04/2020
1.93
 2,323,470 1.98 1.98 1.91 27,910 1,360 0.1
07/04/2020
1.98
 2,077,370 1.98 2.02 1.93 108,340 216,200 -0.2
06/04/2020
1.98
 3,030,750 1.92 2 1.92 383,610 830 0.8
03/04/2020
1.92
 1,856,580 1.90 1.95 1.90 42,180 216,190 -0.3
01/04/2020
1.90
 1,472,760 1.83 1.90 1.83 86,740 10,800 0.1
31/03/2020
1.83
 1,560,770 1.83 1.87 1.73 52,860 51,540 0.0
30/03/2020
1.83
 4,776,510 1.96 1.96 1.83 30,100 10,560 0.0
27/03/2020
1.96
 1,826,840 1.97 2 1.94 56,050 3,070 0.1
26/03/2020
1.97
 1,761,580 2.08 2.09 1.97 302,630 0 0.6
25/03/2020
2.08
 2,385,270 2 2.09 2.01 785,500 25,000 1.6
24/03/2020
2
 1,421,640 1.96 2.02 1.90 170,340 710 0.3
23/03/2020
1.96
 4,618,420 2.10 2.10 1.96 30 126,680 -0.2
20/03/2020
2.10
 1,194,590 2.11 2.14 2.08 200,010 70,000 0.3
19/03/2020
2.11
 2,500,940 2.20 2.20 2.10 520,910 50,000 1.0
18/03/2020
2.20
 6,985,330 2.14 2.22 2.15 520,910 50,000 1.0
17/03/2020
2.14
 2,983,520 2.08 2.16 2.04 442,580 0 0.9
16/03/2020
2.08
 3,387,830 2.04 2.16 2.01 10,520 60,430 -0.1
13/03/2020
2.04
 4,736,070 1.98 2.07 1.88 12,210 65,660 -0.1
12/03/2020
1.98
 8,785,280 2.10 2.10 1.96 28,100 59,100 -0.1
11/03/2020
2.10
 3,651,070 2.17 2.22 2.07 80,320 325,030 -0.5
10/03/2020
2.17
 2,650,010 2.15 2.19 2.06 89,540 13,450 0.2
09/03/2020
2.15
 8,057,160 2.31 2.31 2.15 557,020 70,680 1.0
06/03/2020
2.31
 1,964,160 2.34 2.34 2.27 244,860 20,000 0.5
05/03/2020
2.34
 2,429,740 2.37 2.40 2.32 435,000 0 1.0
04/03/2020
2.37
 3,921,080 2.30 2.41 2.26 137,060 20,460 0.3
03/03/2020
2.30
 3,000,460 2.23 2.31 2.25 72,850 0 0.2
02/03/2020
2.23
 1,705,040 2.22 2.24 2.19 30 0 0
28/02/2020
2.22
 2,592,450 2.27 2.27 2.20 0 142,230 -0.3
27/02/2020
2.27
 1,438,450 2.22 2.29 2.22 10 1,280 -0.0
26/02/2020
2.22
 1,520,010 2.26 2.26 2.19 20,000 5,640 0.0
25/02/2020
2.26
 3,064,770 2.24 2.27 2.15 47,010 30,230 0.0
24/02/2020
2.24
 6,325,740 2.40 2.40 2.24 70,000 384,680 -0.7
21/02/2020
2.40
 2,373,770 2.45 2.46 2.36 15,030 8,040 0.0
20/02/2020
2.45
 3,826,680 2.49 2.57 2.45 20,050 145,370 -0.3
19/02/2020
2.49
 7,551,450 2.33 2.49 2.32 45,360 153,080 -0.3
18/02/2020
2.33
 5,542,550 2.26 2.36 2.23 209,430 11,840 0.5
17/02/2020
2.26
 1,600,150 2.30 2.30 2.26 172,020 79,220 0.2
14/02/2020
2.30
 1,556,150 2.35 2.36 2.29 143,030 48,330 0.2
13/02/2020
2.35
 5,689,130 2.26 2.41 2.27 206,220 46,170 0.4
12/02/2020
2.26
 1,713,180 2.22 2.27 2.22 246,150 0 0.6
11/02/2020
2.22
 1,614,890 2.22 2.23 2.19 69,520 0 0.2
10/02/2020
2.22
 1,546,840 2.25 2.25 2.20 77,730 0 0.2
07/02/2020
2.25
 1,489,240 2.29 2.29 2.22 40,140 0 0.1
06/02/2020
2.29
 2,893,950 2.22 2.29 2.19 164,890 50 0.4
05/02/2020
2.22
 1,790,570 2.19 2.24 2.18 7,090 0 0.0
04/02/2020
2.19
 2,411,320 2.23 2.27 2.18 2,100 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |