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
(2024-10-28) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-26) 		0 0% 0 0 0
2.35
2.35
2.35
3 tháng
(2024-08-27) 		-1.38 -37% 33,784,700 -494,500 -1.9
2.35
3.73
2.35
6 tháng
(2024-05-29) 		-3.29 -58.33% 170,229,600 -517,000 -2.3
2.35
5.73
2.35
12 tháng
(2023-12-01) 		-3.83 -61.97% 693,271,300 -466,348 -1.5
2.35
7.45
2.35
24 tháng
(2022-12-06) 		-2.15 -47.78% 1,720,627,300 -10,346,112 -49.7
2.35
7.45
2.35
36 tháng
(2021-12-13) 		-13.95 -85.58% 3,986,390,200 -5,927,456 20.1
2.35
18.55
2.35
60 tháng
(2019-12-23) 		-0.35 -12.96% 9,950,123,000 -12,261,176 -31.1
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)
26/06/2012
6.18
 2,085,200 6.36 6.36 6.18 46,600 55,200 -0.1
25/06/2012
6.36
 2,348,950 6.55 6.64 6.27 39,980 0 0.3
22/06/2012
6.55
 1,564,000 6.64 6.73 6.55 133,400 2,000 1.0
21/06/2012
6.64
 1,210,360 6.73 6.82 6.64 25,920 4,470 0.2
20/06/2012
6.73
 1,148,540 6.73 6.82 6.64 14,850 75,630 -0.5
19/06/2012
6.73
 2,116,900 6.91 6.91 6.64 497,543 519,413 -0.2
18/06/2012
6.91
 3,525,840 6.82 7.09 6.82 530,000 30,560 3.8
15/06/2012
6.82
 2,845,390 6.55 6.82 6.55 889,880 519,920 2.8
14/06/2012
6.55
 1,312,370 6.64 6.73 6.45 4,610 371,900 -2.7
13/06/2012
6.64
 3,368,020 6.73 6.82 6.55 49,500 1,386,460 -9.7
12/06/2012
6.73
 1,651,440 7 7 6.73 4,000 451,320 -3.4
11/06/2012
7
 1,694,580 7 7.18 6.91 7,510 152,480 -1.1
08/06/2012
7
 2,894,460 7 7.27 6.91 20,990 44,790 -0.2
07/06/2012
7
 5,404,230 6.73 7 6.73 0 106,040 -0.8
06/06/2012
6.73
 1,782,010 6.55 6.82 6.45 30,100 10,090 0.1
05/06/2012
6.55
 2,266,730 6.45 6.64 6.27 20,200 141,120 -0.9
04/06/2012
6.45
 2,087,030 6.73 6.73 6.45 3,000 104,140 -0.7
01/06/2012
6.73
 1,530,730 6.73 6.91 6.73 10,850 12,040 -0.0
31/05/2012
6.73
 1,344,670 6.91 6.91 6.73 3,000 8,910 -0.0
30/05/2012
6.91
 1,267,910 7 7.18 6.91 37,000 20,000 0.1
29/05/2012
7
 1,295,110 7.18 7.18 6.91 12,000 25,200 -0.1
28/05/2012
7.18
 3,825,370 7 7.27 7 19,200 78,800 -0.5
25/05/2012
7
 1,747,140 6.73 7 6.91 14,010 227,760 -1.6
24/05/2012
6.73
 1,329,090 6.91 7 6.64 36,800 40,500 -0.0
23/05/2012
6.91
 1,500,870 7.18 7.27 6.91 133,270 19,350 0.9
22/05/2012
7.18
 4,540,760 6.91 7.18 6.91 171,580 24,180 1.2
21/05/2012
6.91
 1,561,050 6.64 6.91 6.73 9,800 107,680 -0.7
18/05/2012
6.64
 2,323,540 6.91 6.91 6.64 135,930 27,710 0.8
17/05/2012
6.91
 1,746,810 7.27 7.45 6.91 13,600 469,600 -3.6
16/05/2012
7.27
 2,119,100 7.55 7.73 7.18 77,160 225,800 -1.2
15/05/2012
7.55
 2,322,540 7.91 7.91 7.55 120,280 178,000 -0.5
14/05/2012
7.91
 2,794,160 8.27 8.27 7.91 60,350 2,000 0.5
11/05/2012
8.27
 1,375,270 8.55 8.64 8.27 121,220 2,000 1.1
10/05/2012
8.55
 4,207,180 8.36 8.73 8.36 65,160 7,290 0.5
09/05/2012
8.36
 2,472,620 8.45 8.55 8.36 215,240 77,470 1.3
08/05/2012
8.45
 5,989,510 8.36 8.73 8.18 155,840 15,340 1.3
07/05/2012
8.36
 2,964,380 8.27 8.45 8.18 156,060 16,300 1.3
04/05/2012
8.27
 3,050,830 8.18 8.36 8.09 128,950 14,800 1.0
03/05/2012
8.18
 2,840,430 8.27 8.27 8 156,470 322,100 -1.5
02/05/2012
8.27
 3,239,300 8.55 8.55 8.18 591,170 1,170 5.4
27/04/2012
8.55
 1,829,400 8.45 8.64 8.36 63,140 14,000 0.5
26/04/2012
8.45
 1,830,960 8.73 8.73 8.45 369,650 105,860 2.5
25/04/2012
8.73
 2,869,330 8.55 8.82 8.55 170,230 5,450 1.6
24/04/2012
8.55
 1,657,280 8.45 8.64 8.27 52,140 710,770 -6.1
23/04/2012
8.45
 1,524,780 8.45 8.82 8.45 54,150 20,730 0.3
20/04/2012
8.45
 1,590,620 8.45 8.64 8.18 56,440 79,630 -0.2
19/04/2012
8.45
 2,581,160 8.82 8.82 8.45 91,930 300,000 -1.9
18/04/2012
8.82
 2,916,230 9 9.09 8.82 78,650 103,800 -0.2
17/04/2012
9
 2,325,190 9.18 9.27 9 106,520 147,710 -0.4
16/04/2012
9.18
 3,767,120 8.91 9.27 8.82 72,950 60,130 0.1
13/04/2012
8.91
 6,929,510 8.91 9.27 8.91 123,060 116,300 0.1
12/04/2012
8.91
 611,340 8.55 8.91 8.91 17,320 142,860 -1.2
11/04/2012
8.55
 1,123,210 8.18 8.55 8.55 103,410 52,760 0.5
10/04/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/04/2012
8.18
 1,229,320 7.84 8.18 8.18 53,920 553,430 -4.5
09/04/2012
7.83
 3,739,910 7.76 7.97 7.76 103,650 10,000 1.0
06/04/2012
7.76
 2,218,630 7.69 7.97 7.76 119,570 13,600 1.2
05/04/2012
7.69
 1,516,690 7.62 7.83 7.48 116,810 1,000 1.3
04/04/2012
7.62
 1,264,560 7.90 7.97 7.62 116,990 0 1.3
03/04/2012
7.90
 1,126,980 7.69 7.97 7.69 46,410 106,150 -0.7
30/03/2012
7.69
 1,788,570 7.62 7.90 7.34 173,530 3,530 1.8
29/03/2012
7.62
 2,355,580 7.97 8.04 7.62 70,870 28,800 0.5
28/03/2012
7.97
 1,859,080 8.04 8.11 7.76 107,830 630 1.2
27/03/2012
8.04
 4,869,990 7.97 8.32 8.04 95,850 107,180 -0.1
26/03/2012
7.97
 2,676,470 7.97 8.11 7.83 311,120 2,520 3.5
23/03/2012
7.97
 2,388,780 7.76 8.04 7.76 534,650 59,500 5.4
22/03/2012
7.76
 2,774,000 7.83 7.90 7.55 139,640 105,080 0.4
21/03/2012
7.83
 3,813,990 7.55 7.90 7.62 306,360 400,000 -1.1
20/03/2012
7.55
 1,186,590 7.41 7.55 7.34 87,940 40,000 0.5
19/03/2012
7.41
 807,800 7.34 7.55 7.27 0 222,860 -2.4
16/03/2012
7.34
 4,255,430 7.62 7.97 7.34 173,840 2,724,000 -27.7
15/03/2012
7.62
 2,534,750 7.27 7.62 6.92 23,300 777,630 -7.7
14/03/2012
7.27
 2,117,370 7.62 7.76 7.27 182,530 645,660 -4.9
13/03/2012
7.62
 1,727,630 7.55 7.83 7.34 9,500 543,550 -5.8
12/03/2012
7.55
 2,026,760 7.90 7.90 7.55 3,000 0 0.0
09/03/2012
7.90
 1,324,830 7.76 8.04 7.55 95,930 50,000 0.5
08/03/2012
7.76
 2,301,280 8.11 8.39 7.76 150,230 197,490 -0.5
07/03/2012
8.11
 2,487,680 7.76 8.11 7.48 296,440 11,400 3.2
06/03/2012
7.76
 5,940,110 7.41 7.76 7.41 308,940 114,800 2.2
05/03/2012
7.41
 302,680 7.06 7.41 7.41 0 23,100 -0.2
02/03/2012
7.06
 2,427,120 6.78 7.06 6.78 634,380 43,600 5.8
01/03/2012
6.78
 1,000,700 6.85 6.92 6.64 164,430 34,620 1.3
29/02/2012
6.85
 2,116,540 6.78 6.85 6.50 514,420 400,390 1.1
28/02/2012
6.78
 3,336,320 7.13 7.13 6.78 1,088,700 173,050 8.9
27/02/2012
7.13
 2,935,910 6.99 7.27 6.71 707,820 320,520 4.0
24/02/2012
6.99
 3,037,600 6.85 7.13 6.85 898,890 37,340 8.7
23/02/2012
6.85
 1,660,270 6.57 6.85 6.64 271,230 9,000 2.5
22/02/2012
6.57
 1,465,740 6.29 6.57 6.29 62,110 1,400 0.6
21/02/2012
6.29
 3,906,750 6.22 6.50 6.29 608,120 24,830 5.4
20/02/2012
6.22
 642,830 5.94 6.22 6.22 245,040 5,730 2.1
17/02/2012
5.94
 3,101,380 5.66 5.94 5.73 1,971,020 16,110 16.5
16/02/2012
5.66
 1,237,870 5.59 5.73 5.45 544,500 8,340 4.3
15/02/2012
5.59
 1,453,230 5.59 5.66 5.45 788,130 6,000 6.3
14/02/2012
5.59
 1,150,260 5.38 5.59 5.31 287,780 9,680 2.2
13/02/2012
5.38
 1,325,030 5.66 5.66 5.38 85,080 73,650 0.1
10/02/2012
5.66
 3,015,200 5.94 5.94 5.66 284,710 5,000 2.3
09/02/2012
5.94
 2,024,980 5.94 6.22 5.94 252,090 3,140 2.2
08/02/2012
5.94
 1,394,210 5.66 5.94 5.66 313,650 0 2.6
07/02/2012
5.66
 1,541,050 5.59 5.73 5.45 149,150 48,320 0.8
06/02/2012
5.59
 1,747,760 5.38 5.59 5.24 335,990 9,060 2.5
03/02/2012
5.38
 3,292,260 5.38 5.59 5.38 126,280 100,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |