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)
14/11/2016
4.87
 4,443,530 4.90 4.91 4.82 20,130 872,910 -4.1
11/11/2016
4.90
 3,271,500 4.93 4.94 4.87 0 202,890 -1.0
10/11/2016
4.93
 7,595,930 4.82 4.93 4.85 0 76,000 -0.4
09/11/2016
4.82
 5,834,430 4.96 4.99 4.63 0 34,920 -0.2
08/11/2016
4.96
 7,371,090 4.94 4.98 4.92 0 90 -0.0
07/11/2016
4.94
 12,927,510 4.88 4.98 4.87 80 0 0.0
04/11/2016
4.88
 6,854,670 4.89 4.90 4.84 0 0 0
03/11/2016
4.89
 6,698,950 4.87 4.89 4.77 0 88,180 -0.4
02/11/2016
4.87
 8,862,590 4.92 4.94 4.87 0 0 0
01/11/2016
4.92
 14,648,730 4.86 4.95 4.83 0 0 0
31/10/2016
4.86
 9,385,640 4.95 4.95 4.84 0 606,640 -3.0
28/10/2016
4.95
 10,232,760 4.92 4.99 4.88 500,000 7,000 2.4
27/10/2016
4.92
 15,307,460 4.82 4.94 4.81 110,000 2,140 0.5
26/10/2016
4.82
 7,184,250 4.75 4.86 4.75 0 239,080 -1.2
25/10/2016
4.75
 9,935,930 4.60 4.83 4.57 0 3,540 -0.0
24/10/2016
4.60
 1,214,610 4.62 4.63 4.59 150 0 0.0
21/10/2016
4.62
 1,950,070 4.62 4.65 4.60 0 73,940 -0.3
20/10/2016
4.62
 548,690 4.62 4.65 4.61 36,680 3,190 0.2
19/10/2016
4.62
 2,213,360 4.51 4.69 4.51 96,970 19,130 0.4
18/10/2016
4.51
 1,202,570 4.58 4.58 4.49 0 107,250 -0.5
17/10/2016
4.58
 2,127,800 4.68 4.68 4.56 10,000 569,670 -2.6
14/10/2016
4.68
 1,579,810 4.78 4.82 4.66 10,000 104,710 -0.5
13/10/2016
4.78
 2,726,340 4.59 4.79 4.57 960,390 25,000 4.4
12/10/2016
4.59
 1,241,340 4.55 4.62 4.53 0 0 0
11/10/2016
4.55
 2,673,940 4.55 4.59 4.51 0 4,790 -0.0
10/10/2016
4.55
 4,671,710 4.50 4.66 4.48 0 1,042,740 -4.7
07/10/2016
4.50
 2,844,720 4.50 4.50 4.39 0 200,120 -0.9
06/10/2016
4.50
 8,398,030 4.31 4.60 4.25 250,500 918,370 -3.1
05/10/2016
4.31
 2,952,760 4.05 4.31 4 1,019,370 46,380 4.1
04/10/2016
4.05
 2,715,530 4.10 4.14 4 0 29,500 -0.1
03/10/2016
4.10
 5,999,940 4.17 4.17 3.98 12,670 1,009,950 -4.0
30/09/2016
4.17
 2,168,860 4.18 4.20 4.15 3,000 288,370 -1.2
29/09/2016
4.18
 2,317,850 4.18 4.29 4.13 0 312,470 -1.3
28/09/2016
4.18
 2,910,780 4.18 4.19 4.09 620 530,780 -2.2
27/09/2016
4.18
 1,592,630 4.15 4.22 4.14 0 262,180 -1.1
26/09/2016
4.15
 2,157,850 4.29 4.29 4.15 0 490,880 -2.1
23/09/2016
4.29
 1,317,810 4.34 4.34 4.28 480,061 832,171 -1.5
22/09/2016
4.34
 1,759,890 4.32 4.39 4.32 0 351,000 -1.5
21/09/2016
4.32
 3,490,930 4.29 4.49 4.26 212,240 13,140 0.9
20/09/2016
4.29
 2,790,030 4.27 4.37 4.27 401,000 76,920 1.4
19/09/2016
4.27
 2,631,560 4.14 4.33 4.20 65,850 10,340 0.2
16/09/2016
4.14
 19,362,840 4.45 4.45 4.14 1,215,620 11,874,230 -44.4
15/09/2016
4.45
 2,705,700 4.50 4.50 4.30 0 359,680 -1.6
14/09/2016
4.50
 5,920,450 4.60 4.60 4.49 3,000 91,050 -0.4
13/09/2016
4.60
 2,760,720 4.70 4.70 4.51 0 40,100 -0.2
12/09/2016
4.70
 3,190,230 4.70 4.70 4.42 6,600 503,470 -2.3
09/09/2016
4.70
 2,811,880 4.80 4.80 4.60 42,820 670,270 -2.9
08/09/2016
4.80
 2,831,860 4.80 4.80 4.70 0 664,330 -3.1
07/09/2016
4.80
 3,803,920 4.90 4.90 4.70 2,000 45,450 -0.2
06/09/2016
4.90
 2,772,860 4.80 4.90 4.70 0 201,620 -1.0
05/09/2016
4.80
 1,541,490 4.90 4.90 4.80 22,000 71,110 -0.2
01/09/2016
4.90
 3,256,010 5 5 4.80 730 4,800 -0.0
31/08/2016
5
 3,502,060 4.80 5 4.70 0 13,200 -0.1
30/08/2016
4.80
 1,247,630 4.80 4.80 4.70 1,000 8,010 -0.0
29/08/2016
4.80
 1,581,450 4.90 5 4.80 5,000 0 0.0
26/08/2016
4.90
 5,468,420 4.90 5 4.80 0 0 0
25/08/2016
4.90
 2,949,580 4.90 4.90 4.70 51,690 0 0.3
24/08/2016
4.90
 2,845,630 4.90 5 4.80 2,000 19,380 -0.1
23/08/2016
4.90
 5,058,670 4.90 5 4.80 1,770 15,060 -0.1
22/08/2016
4.90
 6,394,020 4.80 5 4.80 500 656,750 -3.2
19/08/2016
4.80
 3,099,330 4.90 5 4.80 1,830 413,590 -2.0
18/08/2016
4.90
 4,978,720 4.90 5 4.80 14,700 9,610 0.0
17/08/2016
4.90
 3,022,780 5.10 5.10 4.90 0 0 0
16/08/2016
5.10
 8,083,440 5.30 5.30 5 0 1,400,510 -7.2
15/08/2016
5.30
 10,432,250 5.30 5.30 5.10 0 70,150 -0.4
12/08/2016
5.30
 15,475,990 5.20 5.30 5.10 200 50 0.0
11/08/2016
5.20
 10,768,210 4.90 5.20 4.90 29,600 4,200 0.1
10/08/2016
4.90
 11,175,460 4.90 5.10 4.80 0 17,280 -0.1
09/08/2016
4.90
 3,360,130 4.90 5 4.80 0 0 0
08/08/2016
4.90
 4,603,650 4.90 4.90 4.70 0 255,030 -1.2
05/08/2016
4.90
 4,981,130 4.80 4.90 4.60 0 342,690 -1.6
04/08/2016
4.80
 4,895,280 4.80 4.90 4.70 0 243,450 -1.2
03/08/2016
4.80
 3,045,200 4.90 5 4.70 5,000 8,000 -0.0
02/08/2016
4.90
 6,686,810 4.90 4.90 4.70 38,000 1,088,280 -5.0
01/08/2016
4.90
 7,630,700 4.90 5 4.80 10,000 1,048,490 -5.1
29/07/2016
4.90
 5,109,710 5 5.10 4.90 8,000 792,780 -3.9
28/07/2016
5
 5,954,920 5.10 5.20 4.90 19,000 1,383,510 -6.8
27/07/2016
5.10
 9,433,620 5.40 5.50 5.10 21,150 21,860 -0.0
26/07/2016
5.40
 4,518,830 5.30 5.50 5.10 0 10,000 -0.1
25/07/2016
5.30
 6,137,300 5.40 5.50 5.20 0 19,000 -0.1
22/07/2016
5.40
 16,065,320 5.10 5.40 4.90 50,000 634,150 -3.0
21/07/2016
5.10
 3,017,850 5.20 5.30 5.10 19,000 630,000 -3.1
20/07/2016
5.20
 13,594,850 5 5.20 4.90 6,924,890 12,880 35.9
19/07/2016
5
 8,458,090 5.10 5.30 4.90 4,750 20,080 -0.1
18/07/2016
5.10
 11,410,040 4.90 5.20 4.70 0 6,110 -0.0
15/07/2016
4.90
 12,255,600 4.70 4.90 4.60 10 21,000 -0.1
14/07/2016
4.70
 10,355,310 4.40 4.70 4.50 302,000 200 1.4
13/07/2016
4.40
 6,560,560 4.20 4.40 4.20 10,000 900 0.0
12/07/2016
4.20
 1,986,260 4.20 4.30 4.20 30 13,640 -0.1
11/07/2016
4.20
 997,610 4.30 4.30 4.20 90,670 1,970 0.4
08/07/2016
4.30
 1,548,910 4.40 4.40 4.20 0 0 0
07/07/2016
4.40
 3,547,000 4.30 4.40 4.20 0 6,060 -0.0
06/07/2016
4.30
 2,464,660 4.30 4.40 4.20 115,590 15,870 0.4
05/07/2016
4.30
 2,425,730 4.30 4.40 4.20 0 610 -0.0
04/07/2016
4.30
 4,086,810 4.20 4.40 4.20 0 550 -0.0
01/07/2016
4.20
 1,745,820 4.30 4.30 4.20 0 0 0
30/06/2016
4.30
 1,700,700 4.30 4.40 4.20 2,000 10,280 -0.0
29/06/2016
4.30
 3,964,570 4.20 4.40 4.20 19,000 272,700 -1.1
28/06/2016
4.20
 2,077,880 4.20 4.30 4.20 20,100 0 0.1
27/06/2016
4.20
 2,494,340 4.30 4.30 4.10 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |