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
(2025-01-13) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-12-13) 		0 0% 0 0 0
2.35
2.35
2.35
3 tháng
(2024-11-13) 		0 0% 0 0 0
2.35
2.35
2.35
6 tháng
(2024-08-15) 		-1.21 -33.99% 42,455,600 -739,100 -2.9
2.35
3.98
2.35
12 tháng
(2024-02-19) 		-4.19 -64.07% 390,518,000 -1,118,501 -6.8
2.35
6.65
2.35
24 tháng
(2023-02-22) 		-1.85 -44.05% 1,547,803,900 -4,100,935 -20.5
2.35
7.45
2.35
36 tháng
(2022-02-28) 		-13.60 -85.27% 3,193,274,300 -10,532,856 -53.6
2.35
17.50
2.35
60 tháng
(2020-03-09) 		0.20 9.30% 9,812,156,280 -13,387,286 -33.5
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)
23/04/2024
4.92
 845,000 5.03 5.05 4.90 2,300 52,600 -0.3
22/04/2024
5.03
 1,926,100 4.90 5.09 4.90 353,400 148,100 1.0
19/04/2024
4.86
 2,338,500 5 5 4.75 183,900 65,000 0.6
17/04/2024
5.01
 1,532,000 5.10 5.14 5.01 30,200 0 0.2
16/04/2024
5.03
 4,309,600 5.15 5.25 4.95 234,400 56,700 0.9
15/04/2024
5.28
 3,754,400 5.67 5.67 5.28 105,900 37,300 0.4
12/04/2024
5.67
 1,155,800 5.72 5.75 5.64 0 86,400 -0.5
11/04/2024
5.70
 1,028,600 5.70 5.71 5.65 57,900 0 0.3
10/04/2024
5.70
 1,180,600 5.75 5.75 5.70 100 0 0.0
09/04/2024
5.67
 2,114,700 5.60 5.70 5.60 126,000 11,100 0.6
08/04/2024
5.60
 3,594,500 5.80 5.84 5.60 21,400 12,500 0.0
05/04/2024
5.78
 4,420,000 5.91 5.91 5.78 20,600 37,400 -0.1
04/04/2024
5.92
 2,726,600 6 6 5.91 10,700 12,800 -0.0
03/04/2024
6
 2,481,000 6.02 6.08 5.98 17,300 4,300 0.1
02/04/2024
6.02
 2,677,500 6 6.02 5.96 30,000 7,200 0.1
01/04/2024
6.02
 3,168,900 6.06 6.06 5.98 26,300 434,800 -2.5
29/03/2024
6.04
 2,110,900 6.10 6.15 6.02 3,300 106,800 -0.6
28/03/2024
6.11
 1,835,600 6.16 6.16 6.09 0 98,100 -0.6
27/03/2024
6.14
 4,948,700 6.02 6.20 6.02 408,400 140,100 1.6
26/03/2024
6.03
 2,275,900 6.03 6.06 6 59,300 142,400 -0.5
25/03/2024
6.03
 3,604,700 6.11 6.11 6.02 14,900 113,100 -0.6
22/03/2024
6.09
 3,334,800 6.09 6.17 6.05 78,900 21,300 0.4
21/03/2024
6.07
 3,068,000 6.06 6.10 6.02 168,200 32,500 0.8
20/03/2024
6.02
 2,457,600 5.96 6.03 5.92 23,200 0 0.1
19/03/2024
5.96
 1,781,200 5.96 6.09 5.94 100 4,300 -0.0
18/03/2024
5.95
 5,676,300 6.09 6.15 5.80 91,800 84,100 0.0
15/03/2024
6.09
 2,314,600 6.10 6.14 6.05 0 2,000 -0.0
14/03/2024
6.08
 3,560,800 6.09 6.22 6.06 4,600 1,000 0.0
13/03/2024
6.07
 2,286,500 6.07 6.09 6.02 67,600 21,900 0.3
12/03/2024
6.01
 4,532,900 6.09 6.14 6.01 2,400 33,200 -0.2
11/03/2024
6.11
 2,439,700 6.19 6.23 6.09 1,200 22,500 -0.1
08/03/2024
6.19
 4,990,200 6.14 6.35 6.11 2,100 83,800 -0.5
07/03/2024
6.13
 3,695,700 6.16 6.19 6.11 5,300 8,610 -0.0
06/03/2024
6.17
 3,346,100 6.22 6.32 6.16 2,400 8,700 -0.0
05/03/2024
6.21
 3,189,400 6.28 6.28 6.17 900 0 0.0
04/03/2024
6.26
 6,959,400 6.14 6.31 6.14 29,500 36,900 -0.0
01/03/2024
6.16
 4,666,400 6.08 6.16 6.03 17,800 43,100 -0.2
29/02/2024
6.08
 7,589,700 6.18 6.22 6.07 500 111,000 -0.7
28/02/2024
6.18
 4,074,700 6.18 6.25 6.15 700 161,111 -1.0
27/02/2024
6.18
 15,147,000 6.37 6.40 6.05 227,700 910,100 -4.3
26/02/2024
6.40
 3,704,600 6.46 6.52 6.30 53,000 118,080 -0.4
23/02/2024
6.46
 5,729,900 6.74 6.74 6.43 14,300 418,600 -2.6
22/02/2024
6.65
 11,432,100 6.58 6.88 6.57 671,800 20,100 4.4
21/02/2024
6.51
 3,706,100 6.49 6.57 6.41 38,700 73,600 -0.2
20/02/2024
6.48
 3,099,300 6.55 6.58 6.46 24,900 66,700 -0.3
19/02/2024
6.54
 3,975,800 6.54 6.58 6.45 51,700 100 0.3
16/02/2024
6.48
 4,068,100 6.40 6.60 6.40 162,400 8,230 1.0
15/02/2024
6.36
 2,320,700 6.38 6.50 6.35 197,900 8,900 1.2
07/02/2024
6.31
 3,424,900 6.33 6.39 6.29 78,200 17,700 0.4
06/02/2024
6.32
 2,653,900 6.43 6.43 6.28 59,500 111,917 -0.3
05/02/2024
6.31
 5,278,500 6.50 6.52 6.30 5,200 335,800 -2.1
02/02/2024
6.54
 4,166,900 6.72 6.72 6.54 18,600 315,900 -2.0
01/02/2024
6.70
 8,335,000 6.50 6.74 6.37 261,100 115,700 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |