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
(2024-10-21) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-23) 		-0.23 -8.91% 14,323,300 137,300 0.3
2.35
2.58
2.35
3 tháng
(2024-08-22) 		-1.63 -40.95% 37,382,100 -800,700 -3.1
2.35
3.98
2.35
6 tháng
(2024-05-24) 		-3.24 -57.96% 189,949,300 -766,900 -3.8
2.35
5.73
2.35
12 tháng
(2023-11-27) 		-3.40 -59.13% 713,645,200 -869,248 -4.0
2.35
7.45
2.35
24 tháng
(2022-12-01) 		-1.76 -42.82% 1,736,162,900 -10,358,426 -49.8
2.35
7.45
2.35
36 tháng
(2021-12-06) 		-11.05 -82.46% 4,110,393,900 -6,010,856 18.3
2.35
18.55
2.35
60 tháng
(2019-12-17) 		-0.38 -13.92% 9,961,967,510 -14,082,936 -36.1
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)
31/01/2024
6.40
 6,828,900 6.48 6.66 6.40 308,300 267,500 0.3
30/01/2024
6.35
 4,031,200 6.31 6.35 6.20 206,100 387,200 -1.1
29/01/2024
6.28
 2,623,100 6.26 6.35 6.26 68,600 3,300 0.4
26/01/2024
6.26
 1,477,100 6.28 6.31 6.24 4,800 33,700 -0.2
25/01/2024
6.27
 1,889,100 6.25 6.31 6.25 8,800 51,100 -0.3
24/01/2024
6.25
 3,388,900 6.20 6.35 6.17 62,600 15,300 0.3
23/01/2024
6.23
 1,899,000 6.27 6.32 6.20 17,300 45,900 -0.2
22/01/2024
6.26
 2,539,800 6.29 6.34 6.15 20,200 87,700 -0.4
19/01/2024
6.29
 3,582,700 6.22 6.40 6.22 7,600 80,500 -0.5
18/01/2024
6.19
 5,200,900 6.38 6.38 5.86 63,400 78,400 -0.1
17/01/2024
6.30
 1,993,300 6.33 6.43 6.29 3,700 151,800 -0.9
16/01/2024
6.30
 1,347,400 6.20 6.30 6.19 53,300 11,400 0.3
15/01/2024
6.22
 3,259,000 6.27 6.65 6.22 200 276,600 -1.7
12/01/2024
6.27
 6,414,500 6.44 6.46 6.20 2,500 374,900 -2.4
11/01/2024
6.52
 3,415,800 6.55 6.64 6.47 6,400 1,900 0.0
10/01/2024
6.50
 5,723,100 6.59 6.66 6.48 5,200 116,700 -0.7
09/01/2024
6.59
 3,442,000 6.58 6.69 6.54 3,300 20,200 -0.1
08/01/2024
6.56
 3,721,300 6.54 6.59 6.51 1,100 4,100 -0.0
05/01/2024
6.51
 5,501,200 6.58 6.64 6.51 2,400 129,500 -0.8
04/01/2024
6.60
 6,297,800 6.70 6.73 6.58 1,100 315,900 -2.1
03/01/2024
6.70
 6,480,000 6.45 6.78 6.40 161,700 26,400 0.9
02/01/2024
6.45
 4,881,300 6.59 6.60 6.41 2,900 15,700 -0.1
29/12/2023
6.46
 4,961,100 6.42 6.51 6.41 1,400 60,100 -0.4
28/12/2023
6.42
 10,548,700 6.70 6.78 6.40 21,700 239,100 -1.5
27/12/2023
6.70
 4,871,400 6.78 6.80 6.67 1,400 380,200 -2.5
26/12/2023
6.78
 5,979,900 6.52 6.78 6.52 79,900 24,900 0.4
25/12/2023
6.52
 4,764,400 6.50 6.62 6.48 100,400 21,500 0.5
22/12/2023
6.50
 5,513,900 6.65 6.74 6.40 1,000 418,700 -2.8
21/12/2023
6.65
 4,707,300 6.44 6.65 6.30 347,900 179,500 1.1
20/12/2023
6.44
 13,392,300 6.71 6.71 6.35 120,600 179,700 -0.4
19/12/2023
6.71
 10,985,800 7.21 7.36 6.71 29,300 84,000 -0.4
18/12/2023
7.21
 6,390,000 7.15 7.50 7.10 15,200 383,200 -2.7
15/12/2023
7.15
 6,302,100 7.10 7.25 7.04 754,500 17,500 5.3
14/12/2023
7.10
 6,152,300 6.94 7.24 6.95 509,300 73,300 3.1
13/12/2023
6.94
 9,202,500 7.14 7.28 6.93 106,800 39,500 0.5
12/12/2023
7.14
 8,388,000 7.45 7.45 7.10 3,300 305,600 -2.2
11/12/2023
7.45
 9,318,200 7.10 7.45 7.09 482,700 93,200 2.8
08/12/2023
7.10
 8,342,000 7.30 7.35 6.90 202,600 0 1.5
07/12/2023
7.30
 12,200,000 7.35 7.48 6.98 130,600 192,500 -0.5
06/12/2023
7.35
 14,431,600 6.90 7.36 6.80 1,101,100 95,000 7.0
05/12/2023
6.90
 12,591,100 6.61 7.01 6.79 474,300 141,200 2.3
04/12/2023
6.61
 16,976,300 6.18 6.61 6.25 812,900 86,600 4.7
01/12/2023
6.18
 10,549,000 6.16 6.46 6.12 1,600 15,600 -0.1
30/11/2023
6.16
 10,793,100 5.76 6.16 5.79 0 348,000 -2.1
29/11/2023
5.76
 2,950,000 5.75 5.81 5.72 0 0 0
28/11/2023
5.75
 2,699,400 5.75 5.80 5.60 2,900 57,300 -0.3
27/11/2023
5.75
 3,931,400 5.75 5.86 5.75 4,600 5,100 -0.0
24/11/2023
5.75
 5,728,100 5.75 5.80 5.52 34,000 5,500 0.2
23/11/2023
5.75
 6,654,500 5.86 5.99 5.75 60,900 3,400 0.3
22/11/2023
5.86
 5,314,500 5.82 5.92 5.80 18,100 73,400 -0.3
21/11/2023
5.82
 6,819,800 6.02 6.11 5.80 0 362,100 -2.2
20/11/2023
6.02
 6,983,400 5.93 6.12 5.71 12,500 76,200 -0.4
17/11/2023
5.93
 18,491,200 5.56 5.94 5.65 41,900 137,100 -0.6
16/11/2023
5.56
 1,927,400 5.49 5.56 5.43 0 0 0
15/11/2023
5.49
 4,688,300 5.45 5.73 5.45 1,600 161,400 -0.9
14/11/2023
5.45
 2,552,200 5.45 5.52 5.38 4,300 60,900 -0.3
13/11/2023
5.45
 2,893,400 5.47 5.51 5.37 65,000 64,300 0.0
10/11/2023
5.47
 4,509,400 5.54 5.57 5.40 4,500 74,200 -0.4
09/11/2023
5.54
 6,125,900 5.35 5.55 5.33 140,100 65,100 0.4
08/11/2023
5.35
 3,933,800 5.08 5.39 5.05 181,200 84,800 0.5
07/11/2023
5.08
 1,841,600 5.13 5.16 5.02 34,400 22,300 0.1
06/11/2023
5.13
 1,675,800 5.13 5.24 5.07 20,400 71,300 -0.3
03/11/2023
5.13
 1,947,200 5.14 5.26 5.08 24,900 44,500 -0.1
02/11/2023
5.14
 3,814,500 4.81 5.14 4.89 10,100 2,400 0.0
01/11/2023
4.81
 3,098,100 4.76 4.84 4.65 72,000 500 0.3
31/10/2023
4.76
 2,940,000 5.04 5.12 4.75 45,000 296,200 -1.3
30/10/2023
5.04
 2,679,300 5.35 5.35 5.04 196,000 454,900 -1.4
27/10/2023
5.35
 3,450,900 5.29 5.41 4.96 19,500 729,000 -3.7
26/10/2023
5.29
 7,335,500 5.67 5.71 5.28 112,100 729,000 -3.3
25/10/2023
5.67
 2,402,200 5.65 5.71 5.60 27,500 2,000 0.1
24/10/2023
5.65
 1,921,000 5.51 5.65 5.49 0 38,200 -0.2
23/10/2023
5.51
 2,080,600 5.65 5.68 5.51 0 2,400 -0.0
20/10/2023
5.65
 3,405,600 5.54 5.69 5.38 1,900 59,700 -0.3
19/10/2023
5.54
 3,032,400 5.43 5.65 5.46 17,300 8,100 0.1
18/10/2023
5.43
 7,733,300 5.75 5.87 5.40 11,100 15,800 -0.0
17/10/2023
5.75
 4,672,700 6.08 6.17 5.75 45,800 400 0.3
16/10/2023
6.08
 8,577,000 6.21 6.40 6.08 45,000 17,000 0.2
13/10/2023
6.21
 4,563,700 6.15 6.25 6.02 15,800 2,400 0.1
12/10/2023
6.15
 12,257,400 5.80 6.20 5.85 0 40,800 -0.3
11/10/2023
5.80
 1,802,200 5.82 5.85 5.74 700 1,100 -0.0
10/10/2023
5.82
 3,557,900 5.73 5.88 5.76 0 4,200 -0.0
09/10/2023
5.73
 1,734,400 5.68 5.75 5.65 4,900 0 0.0
06/10/2023
5.68
 1,720,200 5.63 5.72 5.60 2,300 0 0.0
05/10/2023
5.63
 2,926,100 5.61 5.80 5.62 500 7,200 -0.0
04/10/2023
5.61
 3,923,900 5.61 5.69 5.47 12,000 0 0.1
03/10/2023
5.61
 7,197,000 6.03 6.03 5.61 26,800 0 0.2
02/10/2023
6.03
 2,469,900 6.02 6.15 6 9,100 0 0.1
29/09/2023
6.02
 5,419,300 5.96 6.18 6 0 16,600 -0.1
28/09/2023
5.96
 4,006,900 6.10 6.10 5.90 0 233,500 -1.4
27/09/2023
6.10
 6,928,400 5.85 6.10 5.85 403,000 21,000 2.2
26/09/2023
5.85
 6,838,100 5.88 6.06 5.80 610,600 9,200 3.5
25/09/2023
5.88
 9,293,100 5.50 5.88 5.70 300 6,600 -0.0
22/09/2023
5.50
 4,566,900 5.81 5.81 5.42 10,800 8,400 0.0
21/09/2023
5.81
 2,195,700 5.85 5.88 5.79 5,400 40,700 -0.2
20/09/2023
5.85
 2,628,100 5.65 5.85 5.63 1,500 43,000 -0.2
19/09/2023
5.65
 4,145,000 5.85 5.94 5.55 9,300 4,800 0.0
18/09/2023
5.85
 2,283,100 5.96 6 5.84 0 0 0
15/09/2023
5.96
 3,358,200 5.86 6.02 5.85 73,000 82,200 -0.1
14/09/2023
5.86
 4,691,500 6.05 6.05 5.86 12,500 7,300 0.0
13/09/2023
6.05
 5,281,800 6.15 6.26 5.98 9,400 3,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |