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)
22/11/2011
5.03
 585,440 5.03 5.17 4.90 61,360 1,370 0.4
21/11/2011
5.03
 503,120 5.24 5.31 5.03 1,640 79,240 -0.6
18/11/2011
5.24
 832,840 5.45 5.45 5.24 8,000 384,000 -2.8
17/11/2011
5.45
 652,850 5.52 5.52 5.38 0 332,060 -2.6
16/11/2011
5.52
 932,360 5.31 5.52 5.31 44,640 440,800 -3.1
15/11/2011
5.31
 738,310 5.45 5.59 5.31 44,430 508,650 -3.6
14/11/2011
5.45
 679,690 5.66 5.73 5.45 52,630 292,170 -1.9
11/11/2011
5.66
 615,870 5.80 5.87 5.59 18,500 307,170 -2.3
10/11/2011
5.80
 631,930 5.94 5.94 5.73 0 270,760 -2.2
09/11/2011
5.94
 415,010 6.08 6.15 5.94 26,000 155,000 -1.1
08/11/2011
6.08
 882,120 6.08 6.15 5.94 3,000 318,260 -2.7
07/11/2011
6.08
 1,371,200 6.29 6.29 6.01 21,020 415,160 -3.5
04/11/2011
6.29
 952,230 6.36 6.43 6.22 9,000 376,140 -3.3
03/11/2011
6.36
 681,560 6.36 6.43 6.29 1,000 0 0.0
02/11/2011
6.36
 851,600 6.64 6.64 6.36 33,310 20,040 0.1
01/11/2011
6.64
 845,920 6.78 6.85 6.64 0 1,000 -0.0
31/10/2011
6.78
 1,214,950 6.71 6.99 6.78 1,000 10,460 -0.1
28/10/2011
6.71
 1,266,400 6.43 6.71 6.43 2,000 164,200 -1.6
27/10/2011
6.43
 574,320 6.50 6.57 6.43 44,440 1,600 0.4
26/10/2011
6.50
 490,050 6.43 6.50 6.43 245,270 30,000 2.0
25/10/2011
6.43
 349,520 6.50 6.50 6.36 109,680 27,800 0.8
24/10/2011
6.50
 594,380 6.50 6.71 6.50 53,820 10 0.5
21/10/2011
6.50
 2,000,990 6.22 6.50 6.29 515,910 552,000 -0.3
20/10/2011
6.22
 296,050 6.29 6.36 6.22 0 12,000 -0.1
19/10/2011
6.29
 605,210 6.22 6.43 6.22 12,900 243,360 -2.1
18/10/2011
6.22
 915,620 6.36 6.36 6.15 1,000 0 0.0
17/10/2011
6.36
 620,080 6.57 6.64 6.36 34,440 7,600 0.2
14/10/2011
6.57
 391,890 6.50 6.64 6.50 12,050 0 0.1
13/10/2011
6.50
 699,780 6.43 6.57 6.36 700 5,000 -0.0
12/10/2011
6.43
 1,065,690 6.57 6.57 6.29 8,300 0 0.1
11/10/2011
6.57
 561,220 6.64 6.71 6.57 800 78,400 -0.7
10/10/2011
6.64
 429,780 6.71 6.71 6.50 0 48,800 -0.5
07/10/2011
6.71
 546,780 6.85 6.99 6.71 28,200 125,340 -0.9
06/10/2011
6.85
 1,025,610 6.57 6.85 6.64 0 338,340 -3.3
05/10/2011
6.57
 1,680,110 6.50 6.71 6.50 37,200 765,260 -6.9
04/10/2011
6.50
 1,108,960 6.64 6.71 6.43 500 558,240 -5.2
03/10/2011
6.64
 712,620 6.92 6.92 6.64 47,470 39,460 0.1
30/09/2011
6.92
 647,980 7.06 7.06 6.92 5,700 191,190 -1.9
29/09/2011
7.06
 1,463,840 7.34 7.34 6.99 44,470 382,000 -3.4
28/09/2011
7.34
 529,750 7.34 7.48 7.34 16,300 142,780 -1.3
27/09/2011
7.34
 683,500 7.41 7.55 7.34 79,470 93,480 -0.1
26/09/2011
7.41
 741,020 7.55 7.62 7.34 46,490 70,680 -0.3
23/09/2011
7.55
 505,800 7.69 7.69 7.41 2,000 0 0.0
22/09/2011
7.69
 1,053,040 7.41 7.69 7.41 44,430 3,360 0.4
21/09/2011
7.41
 898,000 7.48 7.69 7.34 58,530 100,000 -0.4
20/09/2011
7.48
 1,217,300 7.69 7.69 7.41 47,930 63,590 -0.2
19/09/2011
7.69
 823,710 7.48 7.69 7.34 43,930 10,460 0.4
16/09/2011
7.48
 2,010,980 7.69 7.76 7.34 141,840 894,970 -8.0
15/09/2011
7.69
 1,108,250 7.83 7.90 7.48 101,750 252,610 -1.6
14/09/2011
7.83
 1,730,310 8.18 8.32 7.83 113,780 264,200 -1.7
13/09/2011
8.18
 3,107,930 7.83 8.18 7.76 68,780 309,000 -2.7
12/09/2011
7.83
 1,291,710 7.83 7.97 7.69 68,470 107,640 -0.4
09/09/2011
7.83
 1,063,090 7.90 8.04 7.69 75,730 910 0.8
08/09/2011
7.90
 2,205,490 7.62 7.97 7.83 101,650 1,000 1.1
07/09/2011
7.62
 2,235,260 7.27 7.62 7.48 73,830 833,460 -8.2
06/09/2011
7.27
 1,990,770 7.48 7.55 7.20 546,810 17,610 5.6
05/09/2011
7.48
 2,579,330 7.55 7.83 7.34 0 106,490 -1.2
01/09/2011
7.55
 676,580 7.20 7.55 7.55 50,000 68,800 -0.2
31/08/2011
7.20
 1,514,640 6.92 7.20 6.92 444,580 34,550 4.2
30/08/2011
6.92
 1,559,250 6.64 6.92 6.85 37,000 88,400 -0.5
29/08/2011
6.64
 981,010 6.36 6.64 6.43 76,560 164,670 -0.8
26/08/2011
6.36
 737,790 6.43 6.64 6.36 4,010 48,850 -0.4
25/08/2011
6.43
 675,310 6.29 6.50 6.29 0 3,000 -0.0
24/08/2011
6.29
 712,870 6.50 6.71 6.29 2,480 198,550 -1.8
23/08/2011
6.50
 1,502,610 6.36 6.64 6.43 300,000 4,620 2.8
22/08/2011
6.36
 742,570 6.08 6.36 6.22 0 89,960 -0.8
19/08/2011
6.08
 882,950 6.29 6.29 6.01 20,900 105,260 -0.7
18/08/2011
6.29
 1,070,040 6.15 6.43 6.22 125,500 4,810 1.1
17/08/2011
6.15
 813,240 5.87 6.15 5.87 6,370 43,800 -0.3
16/08/2011
5.87
 453,490 5.73 5.94 5.73 1,000 80,590 -0.7
15/08/2011
5.73
 219,760 5.73 5.80 5.66 0 11,420 -0.1
12/08/2011
5.73
 281,240 5.66 5.87 5.66 0 0 0
11/08/2011
5.66
 366,350 5.73 5.73 5.52 15,100 58,200 -0.3
10/08/2011
5.73
 1,133,300 5.80 6.01 5.73 0 546,770 -4.6
09/08/2011
5.80
 1,013,190 6.08 6.08 5.80 1,000 48,180 -0.4
08/08/2011
6.08
 818,270 6.36 6.36 6.08 1,100 202,170 -1.8
05/08/2011
6.36
 416,370 6.50 6.57 6.36 10,500 36,000 -0.2
04/08/2011
6.50
 383,310 6.22 6.50 6.22 0 63,720 -0.6
03/08/2011
6.22
 454,010 6.43 6.43 6.15 18,500 17,490 0.0
02/08/2011
6.43
 1,010,100 6.71 6.71 6.43 3,070 200,000 -1.8
01/08/2011
6.71
 328,580 6.92 6.92 6.71 81,910 87,600 -0.1
29/07/2011
6.92
 438,040 6.99 6.99 6.71 123,420 49,400 0.7
28/07/2011
6.99
 249,180 6.92 6.99 6.85 9,000 0 0.1
27/07/2011
6.92
 197,420 6.92 6.99 6.85 0 6,000 -0.1
26/07/2011
6.92
 399,030 6.92 6.99 6.85 0 0 0
25/07/2011
6.92
 205,930 7.06 7.06 6.92 8,300 9,400 -0.0
22/07/2011
7.06
 207,880 7.06 7.13 6.99 0 0 0
21/07/2011
7.06
 192,820 7.20 7.20 7.06 9,050 2,000 0.1
20/07/2011
7.20
 420,530 6.92 7.20 6.99 107,160 0 1.1
19/07/2011
6.92
 170,430 6.92 6.99 6.85 0 0 0
18/07/2011
6.92
 35,064 7.06 7.06 6.92 0 209,330 -2.1
15/07/2011
7.06
 414,730 7.13 7.13 6.99 160 178,540 -1.8
14/07/2011
7.13
 205,900 7.20 7.20 7.06 2,000 27,990 -0.3
13/07/2011
7.20
 287,600 7.06 7.27 7.06 0 100,930 -1.0
12/07/2011
7.06
 521,280 7.13 7.13 6.99 0 12,200 -0.1
11/07/2011
7.13
 322,770 7.27 7.27 7.13 0 12,000 -0.1
08/07/2011
7.27
 135,410 7.27 7.27 7.20 500 55,690 -0.6
07/07/2011
7.27
 174,900 7.34 7.41 7.27 7,000 5,560 0.0
06/07/2011
7.34
 272,180 7.48 7.48 7.27 4,000 0 0.0
05/07/2011
7.48
 521,500 7.13 7.48 7.41 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |