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
(2024-10-14) 		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
(2024-08-15) 		-1.21 -33.99% 42,455,600 -729,115 -2.8
2.35
3.98
2.35
6 tháng
(2024-05-17) 		-2.90 -55.24% 200,251,900 -254,110 -1.6
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
(2022-11-24) 		-0.67 -22.19% 1,753,253,600 -11,236,499 -53.3
2.35
7.45
2.35
36 tháng
(2021-11-29) 		-10.55 -81.78% 4,239,268,400 -5,362,062 25.1
2.35
18.55
2.35
60 tháng
(2019-12-10) 		-0.44 -15.77% 9,979,701,340 -17,095,662 -44.4
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)
26/08/2013
5.90
 1,735,180 5.80 5.90 5.60 0 103,790 -0.6
23/08/2013
5.80
 2,781,150 5.80 5.90 5.60 0 872,340 -5.0
22/08/2013
5.80
 2,606,230 6 6.10 5.70 6,000 112,820 -0.6
21/08/2013
6
 4,297,440 6.20 6.20 5.90 4,000 2,390 0.0
20/08/2013
6.20
 4,164,000 6.20 6.30 6 20,010 199,980 -1.1
19/08/2013
6.20
 3,925,340 6.20 6.40 6.10 17,000 423,810 -2.5
16/08/2013
6.20
 4,568,470 6 6.40 6.10 14,300 3,000 0.1
15/08/2013
6
 5,987,460 5.70 6 5.70 0 800,410 -4.7
14/08/2013
5.70
 2,769,300 5.40 5.70 5.40 8,600 0 0.0
13/08/2013
5.40
 1,797,290 5.70 5.70 5.40 100 2,210 -0.0
12/08/2013
5.70
 634,610 5.60 5.80 5.60 0 7,600 -0.0
09/08/2013
5.60
 633,120 5.70 5.80 5.60 1,600 3,330 -0.0
08/08/2013
5.70
 1,307,120 5.90 5.90 5.70 0 7,170 -0.0
07/08/2013
5.90
 1,176,800 5.90 6 5.80 0 0 0
06/08/2013
5.90
 659,890 5.80 5.90 5.70 103,790 26,000 0.5
05/08/2013
5.80
 896,330 6 6 5.80 500 0 0.0
02/08/2013
6
 1,060,470 5.80 6 5.70 104,000 2,880 0.6
01/08/2013
5.80
 1,248,460 5.70 5.90 5.60 22,000 710 0.1
31/07/2013
5.70
 1,045,290 5.80 5.90 5.70 7,000 207,640 -1.1
30/07/2013
5.80
 1,230,640 5.70 5.90 5.70 0 0 0
29/07/2013
5.70
 1,411,270 6 6.10 5.70 1,000 0 0.0
26/07/2013
6
 1,982,810 6.10 6.20 5.90 1,030 132,420 -0.8
25/07/2013
6.10
 1,460,620 6.20 6.30 6.10 10 10,350 -0.1
24/07/2013
6.20
 1,359,700 6.20 6.30 6.10 7,500 15,080 -0.0
23/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2013
6.20
 2,168,430 6.09 6.40 6.20 6,500 27,320 -0.1
22/07/2013
6.09
 2,183,740 6.18 6.18 6 5,500 35,400 -0.2
19/07/2013
6.18
 1,254,410 6.18 6.27 6.09 0 0 0
18/07/2013
6.18
 1,898,120 6.27 6.36 6.09 2,260 0 0.0
17/07/2013
6.27
 2,144,630 6.18 6.36 6.09 110 286,390 -2.0
16/07/2013
6.18
 763,750 6.27 6.27 6.18 10 1,970 -0.0
15/07/2013
6.27
 2,092,500 6.27 6.36 6.18 1,300 132,330 -0.9
12/07/2013
6.27
 2,898,010 6 6.36 6.09 0 10,000 -0.1
11/07/2013
6
 1,072,070 6 6.09 5.91 0 95,770 -0.6
10/07/2013
6
 1,324,230 6 6.18 6 2,100 471,700 -3.1
09/07/2013
6
 882,130 6 6.09 6 10 6,100 -0.0
08/07/2013
6
 828,350 6.09 6.09 6 1,530 0 0.0
05/07/2013
6.09
 1,908,560 6.09 6.18 6 10,800 0 0.1
04/07/2013
6.09
 1,549,590 6.18 6.27 6.09 1,000 194,110 -1.3
03/07/2013
6.18
 2,309,600 6.18 6.36 6.09 4,000 209,110 -1.4
02/07/2013
6.18
 954,750 6.09 6.27 6.09 5,510 9,950 -0.0
01/07/2013
6.09
 1,953,250 6.18 6.27 6 10,000 121,770 -0.8
28/06/2013
6.18
 2,330,010 6.36 6.45 6.18 50,000 0 0.4
27/06/2013
6.36
 2,114,710 6.09 6.36 6.18 13,900 380,320 -2.5
26/06/2013
6.09
 3,767,740 6 6.27 5.91 8,200 1,586,490 -10.5
25/06/2013
6
 6,335,610 6.36 6.36 6 21,000 561,410 -3.6
24/06/2013
6.36
 6,582,870 6.73 6.82 6.27 36,600 965,280 -6.6
21/06/2013
6.73
 10,373,050 6.91 7 6.73 7,701,220 850,220 50.8
20/06/2013
6.91
 3,841,320 7 7.09 6.82 1,434,120 0 10.9
19/06/2013
7
 2,877,520 7 7.18 7 1,142,010 0 8.9
18/06/2013
7
 4,180,170 7 7.09 6.82 0 73,300 -0.6
17/06/2013
7
 5,071,630 7.36 7.45 7 336,540 241,040 0.8
14/06/2013
7.36
 7,076,600 7.18 7.55 7.27 10,000 541,110 -4.3
13/06/2013
7.18
 4,302,960 7.09 7.27 7 0 20,490 -0.2
12/06/2013
7.09
 5,401,750 7 7.27 7 21,820 683,680 -5.2
11/06/2013
7
 3,859,570 7.09 7.18 6.91 74,510 51,300 0.2
10/06/2013
7.09
 6,408,190 7 7.36 7 10,000 425,760 -3.3
07/06/2013
7
 3,102,130 7.09 7.27 6.91 18,700 15,000 0.0
06/06/2013
7.09
 5,384,990 6.82 7.18 6.73 0 67,230 -0.5
05/06/2013
6.82
 3,034,600 6.73 6.91 6.64 6,490 9,970 -0.0
04/06/2013
6.73
 6,415,690 7 7.18 6.73 27,000 1,507,250 -11.3
03/06/2013
7
 6,404,550 7 7.36 6.91 9,500 80,000 -0.6
31/05/2013
7
 5,825,970 7.27 7.45 7 7,800 145,780 -1.1
30/05/2013
7.27
 6,784,940 6.91 7.27 6.73 520,400 97,000 3.3
29/05/2013
6.91
 5,751,820 7 7.27 6.82 147,240 31,000 0.9
28/05/2013
7
 10,418,170 6.55 7 6.64 5,000 379,180 -2.8
27/05/2013
6.55
 10,305,300 6.18 6.55 6.27 23,000 2,000 0.1
24/05/2013
6.18
 2,238,010 6.09 6.27 6.09 5,000 414,840 -2.8
23/05/2013
6.09
 4,418,720 6.18 6.36 6.09 1,000 347,020 -2.4
22/05/2013
6.18
 2,949,680 6.27 6.45 6.18 5,470 1,400 0.0
21/05/2013
6.27
 5,261,380 6.18 6.45 6.27 8,010 26,000 -0.1
20/05/2013
6.18
 3,203,690 6.09 6.36 6 8,400 0 0.1
17/05/2013
6.09
 2,075,370 6.18 6.27 6 15,300 129,650 -0.8
16/05/2013
6.18
 1,539,520 6.09 6.27 6.09 122,770 50,000 0.5
15/05/2013
6.09
 2,273,740 6.09 6.36 5.91 3,280 23,000 -0.1
14/05/2013
6.09
 5,081,830 6.36 6.36 6 136,360 5,020 0.9
13/05/2013
6.36
 3,827,900 6.27 6.45 6.27 20,000 30,800 -0.1
10/05/2013
6.27
 2,986,510 6.36 6.55 6.18 221,000 103,180 0.8
09/05/2013
6.36
 5,991,820 6 6.36 6.09 12,000 12,400 -0.0
08/05/2013
6
 2,981,570 6.27 6.36 6 148,800 0 1.0
07/05/2013
6.27
 6,327,110 6.18 6.55 6.18 1,296,000 1,299,210 0.1
06/05/2013
6.18
 4,103,280 5.82 6.18 6 15,000 9,360 0.0
03/05/2013
5.82
 1,697,810 5.64 5.82 5.55 243,000 4,330 1.5
02/05/2013
5.64
 1,478,890 5.64 5.82 5.55 244,890 43,410 1.2
26/04/2013
5.64
 4,422,340 5.82 5.82 5.55 1,762,210 959,000 5.0
25/04/2013
5.82
 3,031,770 5.73 6 5.82 189,950 398,030 -1.3
24/04/2013
5.73
 4,034,710 5.36 5.73 5.36 1,977,380 225,350 10.8
23/04/2013
5.36
 3,306,050 5.09 5.36 5.18 20,000 683,790 -3.9
22/04/2013
5.09
 3,548,100 5.36 5.36 5 107,100 1,275,760 -6.5
18/04/2013
5.36
 1,584,390 5.55 5.55 5.27 1,000 535,610 -3.2
17/04/2013
5.55
 1,603,840 5.55 5.73 5.45 15,000 30,000 -0.1
16/04/2013
5.55
 3,515,520 5.55 5.64 5.27 5,000 273,150 -1.6
15/04/2013
5.55
 3,455,930 5.91 5.91 5.55 1,000 200,000 -1.2
12/04/2013
5.91
 4,297,220 6.18 6.27 5.82 20,000 1,888,380 -12.2
11/04/2013
6.18
 2,108,990 6.18 6.36 6.09 114,120 369,900 -1.7
10/04/2013
6.18
 3,429,710 6.45 6.64 6.18 11,000 453,490 -3.1
09/04/2013
6.45
 3,627,300 6.27 6.64 6.18 500 84,440 -0.6
08/04/2013
6.27
 3,515,590 6.45 6.55 6.27 138,820 74,910 0.4
05/04/2013
6.45
 3,541,650 6.36 6.55 6.27 138,160 350,000 -1.5
04/04/2013
6.36
 3,739,900 6.73 6.73 6.36 138,200 2,600 1.0
03/04/2013
6.73
 5,610,460 6.64 6.91 6.55 594,220 184,570 3.0

Chính sách bảo mật | Điều khoản sử dụng |