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
(2024-10-15) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-16) 		-0.89 -27.47% 26,441,900 27,700 0.0
2.35
3.24
2.35
3 tháng
(2024-08-16) 		-1.43 -37.83% 40,980,900 -796,715 -3.1
2.35
3.98
2.35
6 tháng
(2024-05-20) 		-2.99 -55.99% 198,179,900 -641,210 -3.6
2.35
5.73
2.35
12 tháng
(2023-11-20) 		-3.67 -60.96% 746,289,600 -1,101,054 -6.0
2.35
7.45
2.35
24 tháng
(2022-11-25) 		-0.80 -25.40% 1,752,207,800 -11,302,999 -53.5
2.35
7.45
2.35
36 tháng
(2021-11-30) 		-10.85 -82.20% 4,207,123,500 -5,377,762 24.9
2.35
18.55
2.35
60 tháng
(2019-12-11) 		-0.40 -14.55% 9,976,879,210 -16,720,662 -43.3
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)
12/04/2017
3.08
 21,657,570 3.25 3.25 3.03 243,390 0 0.8
11/04/2017
3.25
 19,836,240 3.49 3.49 3.25 30,050 135,160 -0.4
10/04/2017
3.49
 8,410,720 3.50 3.57 3.49 13,750 0 0.0
07/04/2017
3.50
 25,168,710 3.63 3.63 3.38 20 7,740 -0.0
05/04/2017
3.63
 26,250,980 3.90 3.90 3.63 167,030 55,590 0.4
04/04/2017
3.90
 12,425,200 3.99 4.01 3.89 90 14,000 -0.1
03/04/2017
3.99
 12,087,320 4.03 4.09 3.98 170 104,420 -0.4
31/03/2017
4.03
 12,393,360 4.18 4.24 4.02 3,120 760 0.0
30/03/2017
4.18
 21,357,930 4.17 4.24 4.14 42,500 50,000 -0.0
29/03/2017
4.17
 12,631,470 4.20 4.20 4.14 50 20,000 -0.1
28/03/2017
4.20
 17,024,590 4.24 4.28 4.20 60,180 242,830 -0.8
27/03/2017
4.24
 20,914,450 4.20 4.29 4.19 492,460 0 2.1
24/03/2017
4.20
 26,971,000 4.05 4.28 4.04 409,630 0 1.7
23/03/2017
4.05
 9,876,310 4.05 4.05 4 693,350 0 2.8
22/03/2017
4.05
 18,231,710 4.06 4.07 3.99 304,270 82,780 0.9
21/03/2017
4.06
 15,078,040 4.04 4.14 4 20,000 26,460 -0.0
20/03/2017
4.04
 7,795,410 3.98 4.16 4.04 0 0 0
17/03/2017
3.98
 35,773,010 3.98 3.98 3.80 0 26,886,450 -106.5
16/03/2017
3.98
 1,611,150 3.96 3.98 3.90 1,000 0 0.0
15/03/2017
3.96
 2,602,310 3.98 3.98 3.90 6,000 422,800 -1.6
14/03/2017
3.98
 3,033,670 3.98 3.99 3.80 0 13,880 -0.1
13/03/2017
3.98
 3,902,900 4.22 4.22 3.98 0 2,280 -0.0
10/03/2017
4.22
 16,103,520 4.21 4.28 4.19 180,860 993,420 -3.4
09/03/2017
4.21
 14,444,190 4.16 4.24 4.16 24,920 0 0.1
08/03/2017
4.16
 3,354,220 4.10 4.20 4.05 0 137,530 -0.6
07/03/2017
4.10
 8,972,120 4.33 4.33 4.10 0 285,170 -1.2
06/03/2017
4.33
 7,009,050 4.35 4.35 4.26 0 190,000 -0.8
03/03/2017
4.35
 7,212,160 4.43 4.43 4.28 0 6,000 -0.0
02/03/2017
4.43
 5,443,940 4.49 4.49 4.38 41,550 222,730 -0.8
01/03/2017
4.49
 12,347,050 4.49 4.49 4.27 0 0 0
28/02/2017
4.49
 3,808,640 4.43 4.52 4.35 0 144,880 -0.6
27/02/2017
4.43
 7,640,740 4.26 4.44 4.23 520 277,250 -1.2
24/02/2017
4.26
 12,144,160 3.99 4.26 3.99 10,300 6,600 0.0
23/02/2017
3.99
 2,617,030 3.99 3.99 3.94 90,270 0 0.4
22/02/2017
3.99
 3,285,310 3.95 3.99 3.94 181,110 146,760 0.1
21/02/2017
3.95
 2,871,870 3.90 3.99 3.92 0 9,510 -0.0
20/02/2017
3.90
 2,235,410 3.95 3.95 3.88 0 0 0
17/02/2017
3.95
 2,538,810 3.98 3.98 3.93 81,480 1,960 0.3
16/02/2017
3.98
 3,175,640 3.98 3.99 3.96 170,500 0 0.7
15/02/2017
3.98
 3,061,640 3.99 3.99 3.96 0 0 0
14/02/2017
3.99
 6,690,540 3.94 3.99 3.93 0 0 0
13/02/2017
3.94
 2,251,050 3.94 3.95 3.92 770 15,870 -0.1
10/02/2017
3.94
 1,507,750 3.98 3.98 3.92 0 145,590 -0.6
09/02/2017
3.98
 2,264,630 3.99 4.03 3.95 0 680 -0.0
08/02/2017
3.99
 3,793,840 3.90 4.02 3.90 242,780 5,200 0.9
07/02/2017
3.90
 4,315,740 3.89 3.94 3.89 181,170 302,900 -0.5
06/02/2017
3.89
 1,501,280 3.90 3.91 3.89 181,170 85,000 0.4
03/02/2017
3.90
 2,959,190 3.90 3.92 3.89 181,170 309,490 -0.5
02/02/2017
3.90
 534,640 3.90 3.97 3.89 38,500 21,990 0.1
25/01/2017
3.90
 868,950 3.91 3.94 3.89 0 87,010 -0.3
24/01/2017
3.91
 1,245,220 3.90 3.92 3.88 0 61,530 -0.2
23/01/2017
3.90
 677,420 3.90 3.92 3.87 0 82,430 -0.3
20/01/2017
3.90
 1,023,570 3.90 3.91 3.86 60,410 82,760 -0.1
19/01/2017
3.90
 2,638,740 3.98 3.98 3.83 0 228,820 -0.9
18/01/2017
3.98
 4,720,570 3.98 4.01 3.89 0 986,900 -3.9
17/01/2017
3.98
 3,848,090 4.02 4.02 3.97 0 236,350 -0.9
16/01/2017
4.02
 1,833,270 4.07 4.07 3.99 0 115,390 -0.5
13/01/2017
4.07
 5,067,790 4.08 4.08 4 80,300 0 0.3
12/01/2017
4.08
 8,937,550 4.09 4.10 3.99 400,300 580 1.6
11/01/2017
4.09
 5,566,500 4.10 4.11 3.99 0 139,770 -0.6
10/01/2017
4.10
 5,289,110 4.11 4.11 4 120,800 269,700 -0.6
09/01/2017
4.11
 4,224,730 4.18 4.18 4.07 181,170 78,400 0.4
06/01/2017
4.18
 11,832,850 4.15 4.20 4.02 0 1,568,110 -6.5
05/01/2017
4.15
 10,492,370 3.94 4.15 3.85 12,430 197,150 -0.8
04/01/2017
3.94
 6,576,710 3.94 3.94 3.86 120,930 0 0.5
03/01/2017
3.94
 3,849,680 3.99 3.99 3.87 15,000 121,410 -0.4
30/12/2016
3.99
 3,953,420 4 4 3.85 24,650 0 0.1
29/12/2016
4
 3,850,880 3.94 4 3.88 0 0 0
28/12/2016
3.94
 5,270,190 3.71 3.94 3.66 13,700 407,340 -1.5
27/12/2016
3.71
 3,405,110 3.63 3.71 3.60 39,980 103,280 -0.2
26/12/2016
3.63
 1,516,800 3.73 3.73 3.63 55,500 0 0.2
23/12/2016
3.73
 5,588,210 3.60 3.73 3.47 0 220,560 -0.8
22/12/2016
3.60
 6,972,790 3.54 3.60 3.42 27,200 83,070 -0.2
21/12/2016
3.54
 3,431,380 3.69 3.69 3.53 62,470 197,530 -0.5
20/12/2016
3.69
 4,191,010 3.80 3.80 3.59 35,500 222,850 -0.7
19/12/2016
3.80
 4,646,170 3.68 3.80 3.49 3,900 99,000 -0.3
16/12/2016
3.68
 10,594,350 3.95 3.95 3.68 2,094,850 3,771,560 -6.2
15/12/2016
3.95
 10,723,590 4.24 4.24 3.95 0 226,260 -0.9
14/12/2016
4.24
 7,943,230 4.55 4.55 4.24 0 218,000 -0.9
13/12/2016
4.55
 4,490,300 4.30 4.55 4.09 0 325,200 -1.4
12/12/2016
4.30
 6,018,480 4.48 4.48 4.17 100 256,960 -1.1
09/12/2016
4.48
 3,379,900 4.71 4.71 4.48 0 229,830 -1.0
08/12/2016
4.71
 2,737,300 4.79 4.81 4.56 10 170,510 -0.8
07/12/2016
4.79
 11,899,030 4.65 4.79 4.33 0 378,460 -1.7
06/12/2016
4.65
 14,135,040 5 5 4.65 100 102,500 -0.5
05/12/2016
5
 2,433,930 5.09 5.10 4.97 0 185,760 -0.9
02/12/2016
5.09
 7,997,600 4.89 5.09 4.84 0 202,680 -1.0
01/12/2016
4.89
 7,647,660 5.08 5.09 4.88 0 452,050 -2.2
30/11/2016
5.08
 7,424,130 5.08 5.09 5.03 0 439,560 -2.2
29/11/2016
5.08
 7,908,330 5.08 5.15 5 0 519,270 -2.6
28/11/2016
5.08
 3,465,080 5.16 5.16 5.01 0 849,540 -4.3
25/11/2016
5.16
 7,149,660 5.24 5.25 5.09 0 608,160 -3.1
24/11/2016
5.24
 5,881,180 5.30 5.30 5.19 0 30,000 -0.2
23/11/2016
5.30
 9,964,900 5.27 5.30 5.20 0 0 0
22/11/2016
5.27
 11,850,600 5.17 5.28 5.11 0 6,380 -0.0
21/11/2016
5.17
 7,402,250 5.16 5.21 5.14 0 156,060 -0.8
18/11/2016
5.16
 10,747,490 5.20 5.22 5.07 50,000 176,500 -0.7
17/11/2016
5.20
 12,174,600 5.24 5.28 5.14 20,000 594,450 -3.0
16/11/2016
5.24
 13,195,090 5.20 5.29 5.10 70,000 23,410 0.2
15/11/2016
5.20
 17,246,830 4.87 5.20 4.84 4,700 9,560 -0.0

Chính sách bảo mật | Điều khoản sử dụng |