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)
25/01/2018
3.36
 4,996,230 3.42 3.46 3.36 155,100 922,600 -2.6
22/01/2018
3.42
 2,026,950 3.47 3.50 3.41 10,000 0 0.0
19/01/2018
3.47
 5,171,470 3.39 3.53 3.45 0 10,000 -0.0
18/01/2018
3.39
 2,267,840 3.38 3.41 3.34 100 1,200 -0.0
17/01/2018
3.38
 3,934,980 3.39 3.48 3.37 53,860 230,000 -0.6
16/01/2018
3.39
 3,928,410 3.45 3.45 3.36 27,000 903,830 -3.0
15/01/2018
3.45
 2,257,190 3.46 3.49 3.44 168,000 477,000 -1.1
12/01/2018
3.46
 3,940,150 3.50 3.57 3.46 25,020 537,990 -1.8
11/01/2018
3.50
 3,858,490 3.55 3.56 3.49 6,000 1,023,530 -3.6
10/01/2018
3.55
 6,186,120 3.45 3.64 3.50 3,000 89,000 -0.3
09/01/2018
3.45
 4,514,090 3.49 3.49 3.40 10,000 55,480 -0.2
08/01/2018
3.49
 3,306,890 3.45 3.56 3.43 65,000 0 0.2
05/01/2018
3.45
 7,614,230 3.52 3.68 3.45 1,200 15,160 -0.0
04/01/2018
3.52
 8,855,020 3.29 3.52 3.30 0 710 -0.0
03/01/2018
3.29
 2,185,770 3.28 3.31 3.27 16,730 4,730 0.0
02/01/2018
3.28
 1,932,240 3.26 3.30 3.26 90 0 0.0
29/12/2017
3.26
 1,496,980 3.26 3.28 3.25 0 90 -0.0
28/12/2017
3.26
 1,233,860 3.25 3.29 3.25 140 440 -0.0
27/12/2017
3.25
 1,650,100 3.26 3.28 3.25 0 2,280 -0.0
26/12/2017
3.26
 1,240,240 3.26 3.28 3.25 10,000 5,000 0.0
25/12/2017
3.26
 2,024,500 3.28 3.30 3.26 61,450 7,390 0.2
22/12/2017
3.28
 1,761,260 3.28 3.32 3.27 39,990 0 0.1
21/12/2017
3.28
 1,420,210 3.29 3.33 3.27 8,630 0 0.0
20/12/2017
3.29
 6,064,940 3.34 3.34 3.28 27,000 0 0.1
19/12/2017
3.34
 1,447,570 3.37 3.39 3.32 10,000 0 0.0
18/12/2017
3.37
 2,599,810 3.31 3.39 3.34 0 5,720 -0.0
15/12/2017
3.31
 13,552,830 3.30 3.34 3.29 1,157,880 10,787,990 -31.9
14/12/2017
3.30
 1,586,990 3.27 3.33 3.27 0 21,610 -0.1
13/12/2017
3.27
 1,020,560 3.29 3.30 3.25 20,000 25,950 -0.0
12/12/2017
3.29
 3,027,200 3.34 3.35 3.23 90,800 34,890 0.2
11/12/2017
3.34
 2,170,120 3.40 3.40 3.34 800 137,170 -0.5
08/12/2017
3.40
 1,964,970 3.39 3.45 3.39 20,000 0 0.1
07/12/2017
3.39
 1,789,590 3.39 3.47 3.37 0 200,890 -0.7
06/12/2017
3.39
 2,599,120 3.40 3.42 3.37 13,000 170,310 -0.5
05/12/2017
3.40
 2,344,920 3.46 3.50 3.40 3,300 107,800 -0.4
04/12/2017
3.46
 3,503,450 3.43 3.50 3.41 35,160 2,000 0.1
01/12/2017
3.43
 2,248,820 3.44 3.49 3.42 110,000 0 0.4
30/11/2017
3.44
 2,929,100 3.47 3.52 3.44 0 1,860 -0.0
29/11/2017
3.47
 2,948,850 3.56 3.56 3.47 1,300 4,280 -0.0
28/11/2017
3.56
 3,834,640 3.54 3.64 3.50 0 20,000 -0.1
27/11/2017
3.54
 5,346,540 3.31 3.54 3.34 127,710 40,420 0.3
24/11/2017
3.31
 3,298,660 3.26 3.35 3.26 10,420 21,540 -0.0
23/11/2017
3.26
 1,008,550 3.26 3.29 3.25 20,000 0 0.1
22/11/2017
3.26
 2,455,860 3.25 3.29 3.25 110,500 0 0.4
21/11/2017
3.25
 3,145,240 3.29 3.33 3.25 30,900 0 0.1
20/11/2017
3.29
 2,235,020 3.29 3.32 3.29 400 0 0.0
17/11/2017
3.29
 2,940,460 3.28 3.35 3.27 8,500 54,020 -0.2
16/11/2017
3.28
 2,649,050 3.28 3.32 3.28 50,000 23,000 0.1
15/11/2017
3.28
 2,035,840 3.22 3.30 3.23 10,000 84,780 -0.2
14/11/2017
3.22
 1,277,200 3.20 3.28 3.20 26,100 0 0.1
13/11/2017
3.20
 2,255,100 3.28 3.30 3.20 15,000 33,000 -0.1
10/11/2017
3.28
 2,263,040 3.26 3.32 3.27 10,000 0 0.0
09/11/2017
3.26
 1,023,010 3.25 3.29 3.25 5,000 2,000 0.0
08/11/2017
3.25
 1,860,660 3.32 3.36 3.25 5,100 2,000 0.0
07/11/2017
3.32
 2,317,710 3.28 3.38 3.27 0 5,700 -0.0
06/11/2017
3.28
 2,019,320 3.18 3.28 3.18 290 3,000 -0.0
03/11/2017
3.18
 2,474,580 3.17 3.22 3.14 0 133,070 -0.4
02/11/2017
3.17
 6,167,990 3.37 3.44 3.17 2,460 0 0.0
01/11/2017
3.37
 1,637,750 3.43 3.45 3.35 30,000 7,000 0.1
31/10/2017
3.43
 1,921,980 3.51 3.56 3.43 6,000 117,750 -0.4
30/10/2017
3.51
 4,904,560 3.50 3.74 3.51 107,150 86,910 0.1
27/10/2017
3.50
 2,834,320 3.43 3.50 3.30 7,120 646,390 -2.1
26/10/2017
3.43
 2,381,870 3.55 3.56 3.41 26,880 509,390 -1.7
25/10/2017
3.55
 1,792,410 3.54 3.57 3.52 204,720 13,080 0.7
24/10/2017
3.54
 3,794,730 3.56 3.59 3.53 112,000 114,180 -0.0
23/10/2017
3.56
 3,117,890 3.71 3.72 3.56 122,380 0 0.4
20/10/2017
3.71
 1,696,200 3.70 3.73 3.69 142,650 300,000 -0.6
19/10/2017
3.70
 2,584,950 3.71 3.76 3.68 50 366,930 -1.4
18/10/2017
3.71
 6,567,870 3.80 3.82 3.67 2,200 482,440 -1.8
17/10/2017
3.80
 8,285,650 3.89 3.95 3.79 20,920 14,000 0.0
16/10/2017
3.89
 5,101,730 3.94 3.98 3.89 6,300 0 0.0
13/10/2017
3.94
 4,578,870 3.98 3.99 3.94 7,800 0 0.0
12/10/2017
3.98
 3,121,050 4.02 4.03 3.98 4,050 140 0.0
11/10/2017
4.02
 3,862,740 4.07 4.10 4.02 0 0 0
10/10/2017
4.07
 7,227,240 4.08 4.13 4.06 0 20,000 -0.1
09/10/2017
4.08
 4,107,970 4.08 4.10 4.05 11,450 0 0.0
06/10/2017
4.08
 13,491,390 4.07 4.09 4.03 7,520 50,000 -0.2
05/10/2017
4.07
 4,497,410 3.98 4.08 3.98 0 0 0
04/10/2017
3.98
 1,559,440 3.94 4.04 3.98 2,870 0 0.0
03/10/2017
3.94
 2,498,050 4.01 4.02 3.92 8,570 23,310 -0.1
02/10/2017
4.01
 1,126,360 4.02 4.03 4.01 7,870 0 0.0
29/09/2017
4.02
 996,280 4.09 4.09 4.02 0 1,960 -0.0
28/09/2017
4.09
 4,131,330 4.02 4.11 4.01 1,409,760 0 5.7
27/09/2017
4.02
 1,873,970 4.03 4.04 4.01 0 0 0
26/09/2017
4.03
 1,368,870 4.03 4.05 4.02 0 0 0
25/09/2017
4.03
 1,483,000 4.02 4.07 4.03 0 0 0
22/09/2017
4.02
 4,955,060 4.07 4.11 4.02 0 1,389,260 -5.6
21/09/2017
4.07
 2,446,540 4.03 4.13 4.03 0 19,000 -0.1
20/09/2017
4.03
 1,273,330 4.03 4.06 4.02 0 0 0
19/09/2017
4.03
 1,517,840 4.01 4.05 4.01 0 0 0
18/09/2017
4.01
 2,501,790 4.02 4.06 4.01 0 0 0
15/09/2017
4.02
 1,615,340 4.05 4.06 4.02 86,150 366,430 -1.1
14/09/2017
4.05
 1,801,880 4.11 4.11 4.03 0 203,970 -0.8
13/09/2017
4.11
 2,820,500 3.98 4.18 4.09 0 0 0
12/09/2017
3.98
 2,463,760 4 4.03 3.97 31,000 470,370 -1.7
11/09/2017
4
 2,355,980 4.06 4.06 4 46,000 32,570 0.1
08/09/2017
4.06
 1,863,570 4.06 4.07 4.04 400,000 0 1.6
07/09/2017
4.06
 1,439,450 4.06 4.10 4.06 95,000 48,710 0.2
06/09/2017
4.06
 2,039,520 4.09 4.10 4.06 534,000 37,940 2.0
05/09/2017
4.09
 1,895,680 4.09 4.14 4.07 460,120 67,310 1.6

Chính sách bảo mật | Điều khoản sử dụng |