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)
03/02/2020
2.23
 5,287,820 2.39 2.39 2.23 95,400 4,550 0.2
31/01/2020
2.39
 4,268,600 2.56 2.56 2.39 220,010 2,000 0.5
30/01/2020
2.56
 2,422,550 2.64 2.64 2.53 38,700 6,220 0.1
22/01/2020
2.64
 372,570 2.64 2.64 2.62 3,300 66,000 -0.2
21/01/2020
2.64
 1,360,450 2.60 2.64 2.59 0 4,000 -0.0
20/01/2020
2.60
 1,646,960 2.63 2.65 2.58 0 5,850 -0.0
17/01/2020
2.63
 1,961,180 2.65 2.65 2.63 0 64,280 -0.2
16/01/2020
2.65
 888,710 2.65 2.67 2.63 0 9,000 -0.0
15/01/2020
2.65
 1,093,170 2.68 2.68 2.64 0 6,000 -0.0
14/01/2020
2.68
 1,852,320 2.64 2.69 2.62 0 7,000 -0.0
13/01/2020
2.64
 1,356,190 2.66 2.69 2.64 0 36,000 -0.1
10/01/2020
2.66
 1,143,780 2.70 2.70 2.65 6,650 6,000 0.0
09/01/2020
2.70
 1,585,090 2.70 2.70 2.65 3,900 56,160 -0.1
08/01/2020
2.70
 5,620,220 2.73 2.73 2.64 0 84,000 -0.2
07/01/2020
2.73
 710,290 2.72 2.75 2.71 0 2,900 -0.0
06/01/2020
2.72
 1,434,450 2.80 2.80 2.72 0 55,190 -0.2
03/01/2020
2.80
 2,527,380 2.80 2.83 2.77 7,000 160,630 -0.4
02/01/2020
2.80
 2,600,540 2.88 2.88 2.78 0 135,480 -0.4
31/12/2019
2.88
 6,072,890 2.75 2.88 2.70 30 47,580 -0.1
30/12/2019
2.75
 3,193,930 2.87 2.87 2.74 40,610 0 0.1
27/12/2019
2.87
 4,072,310 2.81 2.87 2.74 14,880 0 0.0
26/12/2019
2.81
 2,839,380 2.81 2.83 2.76 34,100 10,000 0.1
25/12/2019
2.81
 8,133,090 2.72 2.82 2.72 49,290 8,480 0.1
24/12/2019
2.72
 2,602,040 2.70 2.72 2.67 40,610 0 0.1
23/12/2019
2.70
 3,359,040 2.71 2.73 2.69 0 0 0
20/12/2019
2.71
 2,529,470 2.66 2.72 2.66 114,720 219,690 -0.3
19/12/2019
2.66
 2,119,020 2.70 2.72 2.66 11,400 540,320 -1.4
18/12/2019
2.70
 3,207,470 2.73 2.77 2.70 43,390 69,000 -0.1
17/12/2019
2.73
 3,988,550 2.75 2.84 2.71 0 1,162,260 -3.2
16/12/2019
2.75
 4,306,600 2.70 2.81 2.71 89,630 699,910 -1.7
13/12/2019
2.70
 2,421,140 2.70 2.72 2.69 126,210 622,290 -1.3
12/12/2019
2.70
 3,575,110 2.75 2.75 2.67 81,970 437,420 -1.0
11/12/2019
2.75
 3,464,750 2.79 2.80 2.69 24,090 1,363,300 -3.6
10/12/2019
2.79
 2,822,130 2.88 2.88 2.79 25,000 400,000 -1.0
09/12/2019
2.88
 1,646,930 2.92 2.93 2.88 0 3,000 -0.0
06/12/2019
2.92
 1,169,910 2.90 2.92 2.89 49,000 22,880 0.1
05/12/2019
2.90
 1,680,690 2.95 2.96 2.90 120,000 0 0.3
04/12/2019
2.95
 2,521,680 2.98 2.98 2.89 0 0 0
03/12/2019
2.98
 4,155,300 2.99 3.03 2.93 0 0 0
02/12/2019
2.99
 3,607,040 3.10 3.10 2.99 12,000 730 0.0
29/11/2019
3.10
 4,042,820 3.04 3.10 2.98 20,000 305,660 -0.9
28/11/2019
3.04
 2,465,940 3.04 3.09 2.99 36,400 2,420 0.1
27/11/2019
3.04
 1,561,000 3.05 3.06 3 16,000 500 0.0
26/11/2019
3.05
 743,840 3.02 3.06 3.02 0 500 -0.0
25/11/2019
3.02
 4,843,930 3.06 3.08 3.01 9,000 500 0.0
22/11/2019
3.06
 2,564,970 3.07 3.14 3.05 0 1,640 -0.0
21/11/2019
3.07
 1,659,530 3.10 3.15 3.07 0 5,230 -0.0
20/11/2019
3.10
 866,390 3.10 3.11 3.08 0 500 -0.0
19/11/2019
3.10
 1,662,590 3.13 3.16 3.08 8,000 124,750 -0.4
18/11/2019
3.13
 3,450,320 3.11 3.13 3.06 40,000 70,000 -0.1
15/11/2019
3.11
 1,951,270 3.14 3.16 3.11 0 2,000 -0.0
14/11/2019
3.14
 1,879,160 3.14 3.17 3.12 0 0 0
13/11/2019
3.14
 1,056,980 3.13 3.15 3.11 0 4,410 -0.0
12/11/2019
3.13
 2,620,650 3.17 3.18 3.12 0 0 0
11/11/2019
3.17
 1,104,050 3.16 3.17 3.12 9,700 5,100 0.0
08/11/2019
3.16
 1,086,510 3.15 3.17 3.13 0 1,260 -0.0
07/11/2019
3.15
 1,662,460 3.20 3.20 3.14 0 2,000 -0.0
06/11/2019
3.20
 3,476,820 3.14 3.21 3.14 0 0 0
05/11/2019
3.14
 1,736,290 3.13 3.16 3.12 0 1,000 -0.0
04/11/2019
3.13
 1,687,990 3.19 3.19 3.13 9,300 2,000 0.0
01/11/2019
3.19
 1,741,290 3.17 3.21 3.14 0 0 0
31/10/2019
3.17
 3,342,730 3.23 3.25 3.17 690 81,180 -0.3
30/10/2019
3.23
 1,435,750 3.23 3.24 3.19 0 144,140 -0.5
29/10/2019
3.23
 4,704,500 3.18 3.28 3.18 9,570 100,000 -0.3
28/10/2019
3.18
 3,561,800 3.16 3.20 3.13 0 0 0
25/10/2019
3.16
 1,410,980 3.14 3.18 3.11 0 0 0
24/10/2019
3.14
 1,529,010 3.13 3.14 3.10 0 355,970 -1.1
23/10/2019
3.13
 1,813,270 3.14 3.15 3.10 0 338,390 -1.1
22/10/2019
3.14
 2,082,390 3.14 3.17 3.12 0 278,530 -0.9
21/10/2019
3.14
 2,345,890 3.12 3.14 3.11 20,100 737,410 -2.2
18/10/2019
3.12
 936,090 3.16 3.18 3.11 0 209,300 -0.7
17/10/2019
3.16
 1,247,800 3.12 3.18 3.11 0 383,190 -1.2
16/10/2019
3.12
 1,026,640 3.11 3.17 3.10 1,260 364,580 -1.1
15/10/2019
3.11
 2,172,990 3.14 3.16 3.09 31,000 761,840 -2.3
14/10/2019
3.14
 1,440,900 3.19 3.19 3.09 6,000 273,250 -0.8
11/10/2019
3.19
 1,984,440 3.19 3.21 3.15 12,000 721,750 -2.3
10/10/2019
3.19
 1,639,930 3.15 3.19 3.13 72,000 394,470 -1.0
09/10/2019
3.15
 1,898,160 3.17 3.19 3.14 0 411,830 -1.3
08/10/2019
3.17
 685,840 3.20 3.21 3.16 0 0 0
07/10/2019
3.20
 1,484,750 3.22 3.24 3.15 0 5,900 -0.0
04/10/2019
3.22
 1,826,360 3.19 3.23 3.19 0 5,000 -0.0
03/10/2019
3.19
 1,244,870 3.16 3.20 3.15 0 19,670 -0.1
02/10/2019
3.16
 1,433,450 3.20 3.21 3.16 0 9,640 -0.0
01/10/2019
3.20
 1,476,960 3.25 3.25 3.15 3,410 18,150 -0.0
30/09/2019
3.25
 4,200,820 3.29 3.29 3.25 0 4,000 -0.0
27/09/2019
3.29
 4,181,680 3.17 3.33 3.17 0 6,430 -0.0
26/09/2019
3.17
 2,652,790 3.09 3.18 3.08 0 0 0
25/09/2019
3.09
 1,801,810 3.10 3.12 3.08 12,300 0 0.0
24/09/2019
3.10
 1,714,950 3.14 3.14 3.10 0 6,000 -0.0
23/09/2019
3.14
 1,463,930 3.18 3.21 3.14 20,000 0 0.1
20/09/2019
3.18
 1,869,940 3.09 3.21 3.09 0 0 0
19/09/2019
3.09
 2,012,080 3.15 3.15 3.09 40,000 615,720 -1.8
18/09/2019
3.15
 1,594,560 3.20 3.22 3.14 64,870 100 0.2
17/09/2019
3.20
 2,307,600 3.21 3.23 3.18 0 50,000 -0.2
16/09/2019
3.21
 1,340,490 3.21 3.25 3.20 119,500 0 0.4
13/09/2019
3.21
 3,347,420 3.15 3.23 3.12 0 1,000 -0.0
12/09/2019
3.15
 1,735,850 3.18 3.18 3.12 0 47,180 -0.1
11/09/2019
3.18
 1,655,180 3.18 3.18 3.10 16,450 1,020 0.0
10/09/2019
3.18
 2,926,940 3.20 3.22 3.08 16,000 50,000 -0.1
09/09/2019
3.20
 6,378,560 3.25 3.27 3.08 100 60,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |