CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.77
-0.09
(-3.15%)
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
(2024-08-21) 		-0.89 -23.73% 22,403,700 -1,025,515 -3.7
2.77
3.98
2.77
2 tháng
(2024-07-22) 		-1.06 -27.04% 43,449,000 -1,091,717 -4.0
2.77
3.98
2.77
3 tháng
(2024-06-24) 		-2.75 -49.02% 114,617,100 -106,126 -0.0
2.77
5.61
2.77
6 tháng
(2024-03-25) 		-3.17 -52.57% 257,999,700 -393,606 -2.5
2.77
6.14
2.77
12 tháng
(2023-09-26) 		-2.99 -51.11% 903,604,800 -2,513,654 -12.7
2.77
7.45
2.77
24 tháng
(2022-10-03) 		-1.98 -40.91% 1,817,213,100 -8,043,558 -40.2
2.59
7.45
2.77
36 tháng
(2021-10-06) 		-4.69 -62.12% 4,899,888,900 -6,905,662 5.6
2.59
18.55
2.77
60 tháng
(2019-10-17) 		-0.30 -9.49% 10,046,998,400 -20,062,492 -53.6
1.83
18.55
2.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2012
5.38
 520,980 5.17 5.38 5.31 124,330 65,710 0.5
01/02/2012
5.17
 1,952,000 4.97 5.17 4.90 316,150 354,310 -0.3
31/01/2012
4.97
 1,287,400 4.90 5.10 4.97 175,120 182,110 -0.0
30/01/2012
4.90
 491,520 4.83 4.97 4.69 71,120 82,560 -0.1
20/01/2012
4.83
 327,900 4.90 4.97 4.83 53,390 58,530 -0.0
19/01/2012
4.90
 872,020 4.69 4.90 4.62 206,500 152,620 0.4
18/01/2012
4.69
 207,650 4.62 4.76 4.62 53,160 3,000 0.3
17/01/2012
4.62
 348,530 4.76 4.76 4.62 93,620 1,560 0.6
16/01/2012
4.76
 912,720 4.62 4.83 4.62 88,000 244,610 -1.1
13/01/2012
4.62
 222,180 4.62 4.69 4.55 60,460 0 0.4
12/01/2012
4.62
 280,190 4.62 4.62 4.48 55,160 0 0.4
11/01/2012
4.62
 618,460 4.76 4.83 4.62 1,500 30,000 -0.2
10/01/2012
4.76
 1,226,150 4.55 4.76 4.55 48,020 233,140 -1.3
09/01/2012
4.55
 293,020 4.62 4.69 4.48 1,150 250 0.0
06/01/2012
4.62
 743,840 4.55 4.62 4.41 22,010 38,060 -0.1
05/01/2012
4.55
 500,650 4.76 4.76 4.55 0 22,740 -0.2
04/01/2012
4.76
 1,346,540 4.76 4.90 4.69 200,000 0 1.4
03/01/2012
4.76
 201,720 4.55 4.76 4.76 0 105,460 -0.7
30/12/2011
4.55
 591,120 4.41 4.62 4.41 52,080 47,560 0.0
29/12/2011
4.41
 1,038,540 4.55 4.55 4.34 89,940 251,700 -1.0
28/12/2011
4.55
 753,300 4.34 4.55 4.27 59,030 7,000 0.3
27/12/2011
4.34
 509,130 4.55 4.55 4.34 53,310 1,500 0.3
26/12/2011
4.55
 717,170 4.76 4.83 4.55 0 50,200 -0.3
23/12/2011
4.76
 1,273,010 4.97 4.97 4.76 15,320 394,580 -2.6
22/12/2011
4.97
 865,480 5.17 5.17 4.97 7,200 398,500 -2.8
21/12/2011
5.17
 389,450 5.10 5.17 5.03 20,000 10,000 0.1
20/12/2011
5.10
 536,980 5.24 5.31 5.03 0 2,120 -0.0
19/12/2011
5.24
 1,285,450 5.24 5.45 5.24 506,730 10,520 3.8
16/12/2011
5.24
 802,720 5.03 5.24 5.03 500,230 3,340 3.7
15/12/2011
5.03
 1,576,700 5.10 5.10 4.90 459,180 316,170 1.0
14/12/2011
5.10
 899,120 5.10 5.17 5.03 572,590 2,340 4.2
13/12/2011
5.10
 710,950 5.10 5.24 5.03 211,340 202,630 0.1
12/12/2011
5.10
 1,052,160 5.31 5.31 5.10 184,070 0 1.4
09/12/2011
5.31
 724,830 5.45 5.45 5.24 8,000 6,400 0.0
08/12/2011
5.45
 905,540 5.52 5.66 5.45 0 246,300 -1.9
07/12/2011
5.52
 1,116,740 5.45 5.66 5.38 5,000 80,080 -0.6
06/12/2011
5.45
 2,464,210 5.31 5.52 5.45 500,760 468,180 0.3
05/12/2011
5.31
 1,342,740 5.10 5.31 5.17 0 239,730 -1.8
02/12/2011
5.10
 315,840 5.10 5.17 5.03 1,000 0 0.0
01/12/2011
5.10
 428,570 5.03 5.10 4.97 0 23,110 -0.2
30/11/2011
5.03
 689,250 5.10 5.17 4.97 9,500 109,280 -0.7
29/11/2011
5.10
 344,460 5.24 5.24 5.10 0 27,950 -0.2
28/11/2011
5.24
 1,415,780 5.10 5.31 5.17 0 1,025,020 -7.7
25/11/2011
5.10
 287,590 5.10 5.17 5.03 5,000 27,650 -0.2
24/11/2011
5.10
 558,830 5.10 5.24 5.10 0 2,000 -0.0
23/11/2011
5.10
 664,870 5.03 5.17 5.03 30,300 242,180 -1.6

Chính sách bảo mật | Điều khoản sử dụng |