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
(2024-09-13) 		-0.91 -27.91% 26,957,000 45,300 0.1
2.35
3.26
2.35
3 tháng
(2024-08-14) 		-1.25 -34.72% 42,857,700 -629,515 -2.5
2.35
3.98
2.35
6 tháng
(2024-05-16) 		-2.84 -54.72% 201,850,500 -371,410 -2.2
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
(2022-11-23) 		-0.72 -23.45% 1,754,721,000 -11,314,599 -53.5
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
(2019-12-09) 		-0.53 -18.40% 9,981,348,270 -17,098,662 -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)
01/04/2013
6.36
 3,912,130 6 6.36 5.82 139,940 173,610 -0.2
29/03/2013
6
 3,422,350 6.09 6.09 5.73 38,000 9,310 0.2
28/03/2013
6.09
 4,422,990 6.36 6.36 6 155,260 46,950 0.7
27/03/2013
6.36
 2,701,060 6.55 6.55 6.27 145,770 216,040 -0.5
26/03/2013
6.55
 1,969,070 6.55 6.73 6.45 138,260 3,960 1.0
25/03/2013
6.55
 1,604,630 6.64 6.73 6.45 366,010 3,190 2.6
22/03/2013
6.64
 3,437,820 6.73 6.82 6.36 138,180 793,100 -4.8
21/03/2013
6.73
 2,359,040 6.91 7 6.73 138,180 4,640 1.0
20/03/2013
6.91
 1,980,970 6.73 6.91 6.64 138,160 19,000 0.9
19/03/2013
6.73
 2,364,220 6.73 6.82 6.45 138,180 106,500 0.2
18/03/2013
6.73
 2,760,230 7.09 7.18 6.73 54,230 366,680 -2.4
15/03/2013
7.09
 3,739,360 7 7.18 6.91 1,147,700 761,000 3.0
14/03/2013
7
 3,444,390 6.82 7.18 6.91 305,000 105,810 1.5
13/03/2013
6.82
 2,611,590 7.09 7.18 6.73 150,930 139,260 0.1
12/03/2013
7.09
 5,397,490 6.82 7.27 6.82 900,000 371,590 4.1
11/03/2013
6.82
 3,718,580 6.45 6.82 6.27 0 485,370 -3.5
08/03/2013
6.45
 2,654,500 6.36 6.64 6.45 159,120 3,010 1.1
07/03/2013
6.36
 3,251,180 6.55 6.73 6.27 1,024,560 157,570 6.3
06/03/2013
6.55
 2,820,450 6.27 6.64 6.27 155,140 35,010 0.8
05/03/2013
6.27
 7,003,140 6.73 6.73 6.27 938,900 192,500 5.1
04/03/2013
6.73
 4,918,870 7.18 7.18 6.73 168,220 0 1.3
01/03/2013
7.18
 3,470,860 7.18 7.64 7.18 216,920 143,060 0.6
28/02/2013
7.18
 5,234,210 6.73 7.18 6.91 187,980 1,518,990 -10.5
27/02/2013
6.73
 10,192,130 7.18 7.18 6.73 273,380 1,250,740 -7.3
26/02/2013
7.18
 5,362,480 7.64 7.64 7.18 262,110 690,100 -3.5
25/02/2013
7.64
 3,665,390 7.64 7.82 7.45 156,460 0 1.3
22/02/2013
7.64
 8,142,410 8.09 8.36 7.55 180,040 74,190 0.9
21/02/2013
8.09
 6,580,200 8.64 8.82 8.09 169,440 186,960 -0.1
20/02/2013
8.64
 4,681,630 8.45 8.73 8.36 606,010 66,500 5.1
19/02/2013
8.45
 8,286,350 8 8.55 7.82 402,420 325,270 0.7
18/02/2013
8
 4,598,630 8.27 8.36 8 14,000 41,600 -0.3
08/02/2013
8.27
 6,191,540 8.18 8.73 8.09 177,480 228,360 -0.5
07/02/2013
8.18
 6,284,990 8.27 8.45 8 361,130 917,350 -5.0
06/02/2013
8.27
 6,765,980 8.18 8.64 8 808,100 308,780 4.7
05/02/2013
8.18
 5,724,320 8.45 8.82 8.09 318,290 389,790 -0.6
04/02/2013
8.45
 6,507,430 7.91 8.45 8.09 256,470 505,420 -2.3
01/02/2013
7.91
 7,879,830 7.73 7.91 7.36 1,337,240 891,650 3.8
31/01/2013
7.73
 12,002,890 7.73 8.18 7.55 1,721,580 180,550 13.6
30/01/2013
7.73
 6,553,050 7.27 7.73 7.45 1,176,020 249,340 7.9
29/01/2013
7.27
 10,381,500 6.82 7.27 7 1,528,720 97,100 11.4
28/01/2013
6.82
 6,677,640 6.45 6.82 6.64 606,330 10,300 4.5
25/01/2013
6.45
 10,669,400 6.09 6.45 6.18 1,758,740 3,300 12.2
24/01/2013
6.09
 3,283,200 5.82 6.18 5.73 165,620 77,500 0.6
23/01/2013
5.82
 3,388,980 6 6.18 5.64 181,500 147,500 0.2
22/01/2013
6
 4,796,630 6.27 6.64 5.91 153,680 26,080 0.9
21/01/2013
6.27
 6,048,220 5.91 6.27 5.64 2,345,790 21,540 15.2
18/01/2013
5.91
 10,719,700 6.27 6.27 5.91 611,750 18,000 3.9
17/01/2013
6.27
 10,702,380 6.18 6.55 6.18 258,160 125,000 1.0
16/01/2013
6.18
 3,609,080 5.82 6.18 6 328,330 41,000 1.9
15/01/2013
5.82
 7,590,700 5.45 5.82 5.45 394,660 980 2.5
14/01/2013
5.45
 8,745,210 5.27 5.45 5.27 672,900 263,560 2.4
11/01/2013
5.27
 3,513,280 5.09 5.27 5.18 368,710 295,000 0.4
10/01/2013
5.09
 8,210,030 4.91 5.09 4.91 713,590 113,800 3.3
09/01/2013
4.91
 12,893,570 5.09 5.27 4.91 3,399,540 0 19.6
08/01/2013
5.09
 695,950 4.91 5.09 5.09 0 0 0
07/01/2013
4.91
 1,077,160 4.73 4.91 4.82 228,760 39,060 1.0
04/01/2013
4.73
 3,980,590 4.55 4.73 4.45 518,990 50,000 2.4
03/01/2013
4.55
 11,219,920 4.45 4.64 4.45 538,600 35,400 2.6
02/01/2013
4.45
 4,129,410 4.27 4.45 4.36 56,280 171,280 -0.6
28/12/2012
4.27
 1,832,380 4.18 4.27 4.09 125,290 0 0.6
27/12/2012
4.18
 3,567,460 4.18 4.36 4.09 75,080 0 0.3
26/12/2012
4.18
 4,386,260 4 4.18 3.91 94,000 177,600 -0.4
25/12/2012
4
 1,638,870 4.09 4.18 4 23,760 5,200 0.1
24/12/2012
4.09
 1,659,710 4.09 4.18 4 308,090 54,740 1.1
21/12/2012
4.09
 5,766,690 4.09 4.18 4 2,804,640 191,120 11.7
20/12/2012
4.09
 8,854,270 4 4.18 4.09 1,633,790 29,890 7.4
19/12/2012
4
 2,862,950 3.82 4 3.91 735,530 0 3.2
18/12/2012
3.82
 4,152,440 3.82 4 3.82 1,604,320 0 6.9
17/12/2012
3.82
 3,056,140 3.64 3.82 3.73 519,400 89,400 1.8
14/12/2012
3.64
 1,227,600 3.73 3.82 3.64 56,740 0 0.2
13/12/2012
3.73
 2,526,220 3.82 3.91 3.73 56,850 32,080 0.1
12/12/2012
3.82
 2,667,630 3.73 3.91 3.64 73,450 1,020 0.3
11/12/2012
3.73
 1,543,170 3.73 3.82 3.64 339,740 4,160 1.4
10/12/2012
3.73
 2,192,940 3.64 3.82 3.55 15,600 37,270 -0.1
07/12/2012
3.64
 1,032,080 3.64 3.73 3.55 25,010 169,740 -0.6
06/12/2012
3.64
 1,002,370 3.64 3.73 3.55 39,500 0 0.2
05/12/2012
3.64
 2,975,280 3.55 3.64 3.55 47,350 20,000 0.1
04/12/2012
3.55
 2,173,100 3.55 3.64 3.45 1,146,850 600 4.5
03/12/2012
3.55
 729,300 3.45 3.55 3.36 147,050 580 0.6
30/11/2012
3.45
 850,530 3.55 3.55 3.45 10,860 0 0.0
29/11/2012
3.55
 478,910 3.45 3.55 3.45 104,000 15,490 0.3
28/11/2012
3.45
 540,830 3.55 3.55 3.45 3,300 0 0.0
27/11/2012
3.55
 452,010 3.55 3.55 3.45 36,500 15,960 0.1
26/11/2012
3.55
 722,320 3.55 3.64 3.45 318,380 15,590 1.2
23/11/2012
3.55
 1,219,340 3.55 3.64 3.45 0 309,220 -1.2
22/11/2012
3.55
 456,760 3.55 3.64 3.55 0 8,430 -0.0
21/11/2012
3.55
 769,720 3.64 3.73 3.55 16,000 3,900 0.0
20/11/2012
3.64
 2,792,750 3.55 3.64 3.55 1,001,000 20,010 3.9
19/11/2012
3.55
 554,750 3.55 3.64 3.45 0 3,050 -0.0
16/11/2012
3.55
 1,740,080 3.55 3.64 3.45 18,190 32,040 -0.1
15/11/2012
3.55
 1,992,500 3.64 3.64 3.45 19,370 0 0.1
14/11/2012
3.64
 868,480 3.64 3.73 3.55 7,000 0 0.0
13/11/2012
3.64
 1,739,630 3.73 3.73 3.55 0 7,030 -0.0
12/11/2012
3.73
 2,844,040 3.64 3.82 3.55 0 64,570 -0.3
09/11/2012
3.64
 1,295,490 3.55 3.64 3.45 17,200 2,970 0.1
08/11/2012
3.55
 1,151,800 3.55 3.64 3.45 143,900 13,000 0.5
07/11/2012
3.55
 3,210,040 3.45 3.55 3.36 50,000 71,600 -0.1
06/11/2012
3.45
 2,616,540 3.45 3.55 3.36 2,000 4,060 -0.0
05/11/2012
3.45
 2,255,170 3.55 3.64 3.45 19,000 3,350 0.1
02/11/2012
3.55
 3,987,830 3.73 3.73 3.55 29,000 25,720 0.0

Chính sách bảo mật | Điều khoản sử dụng |