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)
01/09/2017
4.09
 1,519,510 4.12 4.18 4.07 0 0 0
31/08/2017
4.12
 2,398,500 4.06 4.18 4.04 61,500 0 0.3
30/08/2017
4.06
 1,664,770 4.12 4.14 4.05 0 0 0
29/08/2017
4.12
 3,568,200 4.12 4.25 4.12 50 5,000 -0.0
28/08/2017
4.12
 3,486,950 4.02 4.20 4.02 2,500 5,000 -0.0
25/08/2017
4.02
 1,928,480 4.07 4.09 4.01 0 0 0
24/08/2017
4.07
 1,531,040 4.01 4.07 3.98 2,000 91,420 -0.4
23/08/2017
4.01
 2,034,690 3.99 4.01 3.95 19,990 246,190 -0.9
22/08/2017
3.99
 3,803,530 4.04 4.05 3.98 50 246,190 -1.0
21/08/2017
4.04
 2,482,090 4.09 4.11 4.03 53,730 183,020 -0.5
18/08/2017
4.09
 2,003,320 4.05 4.12 4.01 560 10,000 -0.0
17/08/2017
4.05
 3,326,170 4.16 4.16 4.05 12,200 86,570 -0.3
16/08/2017
4.16
 1,484,570 4.15 4.19 4.14 2,000 18,000 -0.1
15/08/2017
4.15
 1,612,790 4.22 4.23 4.15 5,200 510 0.0
14/08/2017
4.22
 2,009,940 4.16 4.23 4.13 179,030 7,410 0.7
11/08/2017
4.16
 2,086,280 4.22 4.22 4.16 0 40,000 -0.2
10/08/2017
4.22
 2,452,480 4.31 4.35 4.19 0 9,000 -0.0
09/08/2017
4.31
 6,726,650 4.22 4.49 4.20 35,000 10,000 0.1
08/08/2017
4.22
 4,823,340 4.19 4.26 4.18 750,000 0 3.2
07/08/2017
4.19
 5,881,910 4.14 4.27 4.19 5,470 13,050 -0.0
04/08/2017
4.14
 2,212,330 4.09 4.17 4.08 27,800 0 0.1
03/08/2017
4.09
 1,979,070 4.05 4.14 4.05 0 0 0
02/08/2017
4.05
 4,438,910 4.11 4.20 4.01 10,000 1,082,620 -4.3
01/08/2017
4.11
 8,314,910 4.20 4.27 4 84,960 45,120 0.2
31/07/2017
4.20
 3,922,450 4.38 4.38 4.20 7,000 0 0.0
28/07/2017
4.38
 4,895,990 4.33 4.38 4.28 1,070,210 0 4.7
27/07/2017
4.33
 3,433,470 4.44 4.44 4.33 1,000 8,200 -0.0
26/07/2017
4.44
 3,327,970 4.25 4.46 4.26 528,440 10,000 2.3
25/07/2017
4.25
 2,091,550 4.15 4.25 4.13 3,000 0 0.0
24/07/2017
4.15
 5,804,610 4.30 4.30 4.07 21,000 0 0.1
21/07/2017
4.30
 5,123,970 4.47 4.47 4.30 30,000 0 0.1
20/07/2017
4.47
 5,114,230 4.56 4.56 4.41 3,300 0 0.0
19/07/2017
4.56
 4,080,790 4.52 4.64 4.53 1,073,920 1,102,920 -0.1
18/07/2017
4.52
 6,752,210 4.71 4.76 4.46 1,058,320 1,193,320 -0.6
17/07/2017
4.71
 12,887,260 4.41 4.71 4.44 1,128,450 1,080,450 0.2
14/07/2017
4.41
 4,219,850 4.32 4.48 4.30 7,000 1,710 0.0
13/07/2017
4.32
 9,229,820 4.43 4.48 4.27 10,110 1,648,820 -7.1
12/07/2017
4.43
 6,231,770 4.57 4.65 4.43 110 51,230 -0.2
11/07/2017
4.57
 6,814,800 4.58 4.66 4.41 1,124,960 2,360,000 -5.7
10/07/2017
4.58
 9,795,600 4.60 4.72 4.42 10,000 1,290,430 -5.9
07/07/2017
4.60
 16,486,610 4.94 4.94 4.60 2,442,280 3,337,680 -4.3
06/07/2017
4.94
 20,943,150 4.62 4.94 4.77 28,040 356,270 -1.6
05/07/2017
4.62
 11,377,940 4.32 4.62 4.45 54,500 44,170 0.1
04/07/2017
4.32
 16,232,510 4.04 4.32 4.10 85,710 5,100 0.3
03/07/2017
4.04
 7,642,530 3.90 4.11 3.88 65,770 0 0.3
30/06/2017
3.90
 6,583,950 3.98 3.98 3.84 17,960 0 0.1
29/06/2017
3.98
 4,726,300 3.94 4.01 3.95 1,100 5,200 -0.0
28/06/2017
3.94
 17,829,070 3.93 4.07 3.91 590 773,940 -3.1
27/06/2017
3.93
 16,801,780 3.68 3.93 3.89 740 126,640 -0.5
26/06/2017
3.68
 2,810,620 3.44 3.68 3.68 0 15,000 -0.1
23/06/2017
3.44
 2,120,040 3.39 3.48 3.38 0 0 0
22/06/2017
3.39
 2,020,430 3.40 3.43 3.37 12,000 2,980 0.0
21/06/2017
3.40
 1,911,870 3.45 3.45 3.39 0 81,760 -0.3
20/06/2017
3.45
 1,492,650 3.47 3.49 3.43 10,020 37,790 -0.1
19/06/2017
3.47
 3,360,840 3.38 3.50 3.44 126,430 0 0.4
16/06/2017
3.38
 5,348,590 3.36 3.51 3.37 36,060 1,393,850 -4.6
15/06/2017
3.36
 1,818,410 3.35 3.37 3.34 5,000 0 0.0
14/06/2017
3.35
 1,600,060 3.38 3.39 3.35 0 0 0
13/06/2017
3.38
 1,420,600 3.36 3.40 3.36 21,000 0 0.1
12/06/2017
3.36
 1,409,490 3.37 3.39 3.36 0 0 0
09/06/2017
3.37
 1,300,870 3.38 3.40 3.37 1,000 0 0.0
08/06/2017
3.38
 1,831,820 3.40 3.42 3.38 0 0 0
07/06/2017
3.40
 1,679,230 3.40 3.45 3.40 23,000 8,840 0.0
06/06/2017
3.40
 1,390,020 3.40 3.40 3.38 0 0 0
05/06/2017
3.40
 1,645,670 3.39 3.45 3.39 0 0 0
02/06/2017
3.39
 1,135,660 3.40 3.43 3.36 58,620 6,560 0.2
01/06/2017
3.40
 878,850 3.36 3.44 3.36 0 0 0
31/05/2017
3.36
 1,949,130 3.35 3.40 3.34 3,400 9,040 -0.0
30/05/2017
3.35
 4,472,070 3.48 3.48 3.35 39,180 24,510 0.1
29/05/2017
3.48
 3,449,220 3.52 3.53 3.47 2,150 10 0.0
26/05/2017
3.52
 2,673,520 3.54 3.54 3.50 2,500 990 0.0
25/05/2017
3.54
 4,014,760 3.54 3.58 3.52 0 0 0
24/05/2017
3.54
 3,008,600 3.57 3.59 3.53 32,600 207,910 -0.6
23/05/2017
3.57
 5,072,320 3.56 3.64 3.55 8,250 2,500 0.0
22/05/2017
3.56
 5,480,260 3.50 3.64 3.55 76,050 0 0.3
19/05/2017
3.50
 4,359,290 3.49 3.54 3.46 17,890 0 0.1
18/05/2017
3.49
 3,858,000 3.57 3.57 3.48 131,320 0 0.5
17/05/2017
3.57
 5,372,850 3.69 3.69 3.55 8,200 0 0.0
16/05/2017
3.69
 15,007,780 3.46 3.70 3.50 1,039,010 0 3.8
15/05/2017
3.46
 5,499,710 3.35 3.47 3.35 58,000 2,000 0.2
12/05/2017
3.35
 2,655,230 3.35 3.40 3.35 30,000 71,720 -0.1
11/05/2017
3.35
 3,383,300 3.42 3.45 3.35 19,050 0 0.1
10/05/2017
3.42
 3,131,590 3.46 3.53 3.42 0 0 0
09/05/2017
3.46
 7,289,870 3.32 3.54 3.32 9,220 6,550 0.0
08/05/2017
3.32
 3,584,690 3.26 3.33 3.27 10 4,530 -0.0
05/05/2017
3.26
 3,136,320 3.25 3.28 3.25 153,850 0 0.5
04/05/2017
3.25
 2,595,340 3.24 3.33 3.25 0 142,590 -0.5
03/05/2017
3.24
 1,983,470 3.24 3.27 3.22 290,380 0 0.9
28/04/2017
3.24
 3,048,540 3.26 3.27 3.20 441,230 0 1.4
27/04/2017
3.26
 2,307,130 3.29 3.35 3.25 10,130 100 0.0
26/04/2017
3.29
 2,702,950 3.20 3.29 3.20 1,050,840 0 3.4
25/04/2017
3.20
 1,507,130 3.23 3.23 3.17 15,050 2,000 0.0
24/04/2017
3.23
 3,265,400 3.23 3.24 3.20 30 0 0.0
21/04/2017
3.23
 3,540,860 3.20 3.26 3.20 37,030 87,070 -0.2
20/04/2017
3.20
 6,366,230 3.27 3.27 3.20 6,750 120,000 -0.4
19/04/2017
3.27
 7,292,700 3.26 3.28 3.20 461,730 11,450 1.5
18/04/2017
3.26
 9,762,360 3.25 3.26 3.12 16,120 100 0.1
17/04/2017
3.25
 7,931,760 3.28 3.42 3.25 10 22,620 -0.1
14/04/2017
3.28
 11,966,240 3.07 3.28 3.06 6,800 24,300 -0.1
13/04/2017
3.07
 20,087,060 3.08 3.08 2.88 51,890 5,920 0.1

Chính sách bảo mật | Điều khoản sử dụng |