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
(2024-08-20) 		-0.90 -23.94% 22,918,800 -1,009,415 -3.7
2.86
3.98
2.86
2 tháng
(2024-07-22) 		-1.06 -27.04% 43,449,000 -1,091,717 -4.0
2.86
3.98
2.86
3 tháng
(2024-06-21) 		-2.39 -45.52% 115,633,600 -114,826 -0.1
2.86
5.61
2.86
6 tháng
(2024-03-25) 		-3.17 -52.57% 257,999,700 -393,606 -2.5
2.86
6.14
2.86
12 tháng
(2023-09-25) 		-3.02 -51.36% 912,897,900 -2,519,954 -12.8
2.86
7.45
2.86
24 tháng
(2022-09-30) 		-2.34 -45% 1,820,520,600 -8,019,758 -40.1
2.59
7.45
2.86
36 tháng
(2021-10-05) 		-4.63 -61.82% 4,907,835,900 -7,032,362 4.7
2.59
18.55
2.86
60 tháng
(2019-10-16) 		-0.26 -8.33% 10,048,025,040 -20,425,812 -54.7
1.83
18.55
2.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
7.13
 219,940 7.27 7.34 7.13 13,000 2,790 0.1
01/07/2011
7.27
 449,790 7.41 7.55 7.20 12,000 9,190 0.0
30/06/2011
7.41
 441,840 7.62 7.76 7.41 103,160 32,160 0.8
29/06/2011
7.62
 896,660 7.41 7.69 7.34 548,340 222,770 3.5
28/06/2011
7.41
 610,420 7.62 7.76 7.41 19,200 143,390 -1.3
27/06/2011
7.62
 306,130 7.62 7.83 7.62 1,200 118,610 -1.3
24/06/2011
7.62
 716,550 7.69 7.76 7.62 500 366,960 -4.0
23/06/2011
7.69
 488,710 7.76 7.83 7.62 600 156,980 -1.7
22/06/2011
7.76
 787,380 7.76 8.11 7.76 314,920 78,470 2.7
21/06/2011
7.76
 670,360 7.41 7.76 7.41 141,040 41,560 1.1
20/06/2011
7.41
 846,150 7.76 7.83 7.41 3,800 60,090 -0.6
17/06/2011
7.76
 2,091,060 8.11 8.11 7.76 270,560 735,570 -5.2
16/06/2011
8.11
 697,830 7.97 8.25 7.69 88,480 209,800 -1.4
15/06/2011
7.97
 1,380,950 8.32 8.32 7.97 0 202,100 -2.3
14/06/2011
8.32
 1,586,090 8.46 8.88 8.32 23,100 221,620 -2.5
13/06/2011
8.46
 1,683,650 8.11 8.46 7.90 52,080 440,590 -4.6
10/06/2011
8.11
 1,517,160 7.76 8.11 7.90 0 52,850 -0.6
09/06/2011
7.76
 596,480 7.69 7.90 7.55 18,620 1,620 0.2
08/06/2011
7.69
 722,800 7.76 8.04 7.55 53,100 7,000 0.5
07/06/2011
7.76
 762,470 7.41 7.76 7.62 88,800 11,110 0.9
06/06/2011
7.41
 518,330 7.41 7.41 7.13 21,500 60,790 -0.4
03/06/2011
7.41
 1,184,690 7.55 7.90 7.34 89,730 134,710 -0.5
02/06/2011
7.55
 569,490 7.20 7.55 7.34 139,500 131,020 0.1
01/06/2011
7.20
 1,629,140 6.92 7.20 6.64 125,640 21,720 1.1
31/05/2011
6.92
 519,930 6.71 6.99 6.50 266,250 18,720 2.4
30/05/2011
6.71
 827,750 7.06 7.06 6.71 225,560 23,340 2.0
27/05/2011
7.06
 934,440 6.78 7.06 6.85 55,060 44,320 0.1
26/05/2011
6.78
 3,303,680 6.50 6.78 6.22 113,100 165,830 -0.4
25/05/2011
6.50
 235,290 6.78 6.78 6.50 3,400 51,140 -0.4
24/05/2011
6.78
 595,300 7.13 7.13 6.78 10,430 89,570 -0.8
23/05/2011
7.13
 578,210 7.48 7.48 7.13 200 112,590 -1.2
20/05/2011
7.48
 724,680 7.76 7.76 7.41 11,900 95,740 -0.9
19/05/2011
7.76
 886,470 8.11 8.11 7.76 48,040 1,000 0.5
18/05/2011
8.11
 516,170 8.39 8.39 8.04 58,140 8,680 0.6
17/05/2011
8.39
 335,580 8.60 8.67 8.39 54,130 27,730 0.3
16/05/2011
8.60
 409,190 8.81 8.81 8.60 43,040 8,230 0.4
13/05/2011
8.81
 322,740 8.81 8.81 8.81 54,040 12,950 0.5
12/05/2011
8.81
 340,740 8.81 8.88 8.74 71,240 1,020 0.9
11/05/2011
8.81
 346,890 8.95 9.02 8.81 48,040 12,600 0.4
10/05/2011
8.95
 226,020 9.09 9.09 8.95 49,040 0 0.6
09/05/2011
9.09
 365,520 8.95 9.09 8.95 109,810 11,390 1.3
06/05/2011
8.95
 180,930 8.95 9.02 8.81 87,550 0 1.1
05/05/2011
8.95
 594,760 8.95 8.95 8.81 371,780 0 4.7
04/05/2011
8.95
 355,340 8.81 8.95 8.67 255,690 32,230 2.8
29/04/2011
8.81
 372,820 8.67 8.95 8.67 87,140 2,360 1.1
28/04/2011
8.67
 222,920 8.74 8.81 8.67 47,920 52,000 -0.1
27/04/2011
8.74
 475,570 8.74 8.81 8.60 135,150 153,170 -0.2
26/04/2011
8.74
 297,500 9.02 9.09 8.74 96,990 2,000 1.2
25/04/2011
9.02
 1,176,770 8.60 9.02 8.74 108,940 555,210 -5.7
22/04/2011
8.60
 451,080 8.95 8.95 8.60 1,000 20,000 -0.2
21/04/2011
8.95
 642,170 9.02 9.09 8.88 52,940 3,950 0.6
20/04/2011
9.02
 573,530 9.09 9.16 8.95 147,110 121,550 0.3
19/04/2011
9.09
 441,170 9.09 9.23 8.95 88,310 19,970 0.9
18/04/2011
9.09
 102,724 9.51 9.51 9.09 267,290 565,800 -3.9
15/04/2011
9.51
 604,250 9.58 9.72 9.51 481,410 1,000 6.6
14/04/2011
9.58
 516,260 9.51 9.58 9.44 302,890 4,150 4.1
13/04/2011
9.51
 290,580 9.65 9.65 9.51 100,390 5,120 1.3
08/04/2011
9.65
 250,900 9.65 9.72 9.58 162,170 24,990 1.9
07/04/2011
9.65
 200,030 9.79 9.93 9.65 68,810 9,010 0.8
06/04/2011
9.79
 725,760 9.44 9.79 9.51 63,940 340,000 -3.8
05/04/2011
9.44
 450,450 9.51 9.65 9.44 174,940 8,170 2.3
04/04/2011
9.51
 397,340 9.65 9.65 9.44 56,940 0 0.8
01/04/2011
9.65
 245,000 9.65 9.72 9.58 47,940 1,000 0.6
31/03/2011
9.65
 511,070 9.72 9.79 9.65 47,940 10,080 0.5
30/03/2011
9.72
 306,260 9.79 9.79 9.51 95,470 0 1.3
29/03/2011
9.79
 521,540 9.93 10 9.72 47,940 0 0.7
28/03/2011
9.93
 328,530 9.93 10.07 9.93 53,040 4,150 0.7
25/03/2011
9.93
 528,040 9.93 10.07 9.86 49,290 26,690 0.3
24/03/2011
9.93
 663,900 10.14 10.14 9.93 126,950 129,600 -0.0
23/03/2011
10.14
 543,870 10 10.14 9.93 318,830 0 4.6
22/03/2011
10
 590,900 10.14 10.14 9.86 180,870 52,940 1.8
21/03/2011
10.14
 752,010 10.21 10.28 10.07 0 38,630 -0.6
18/03/2011
10.21
 878,360 9.93 10.21 9.79 604,220 647,490 -0.6
17/03/2011
9.93
 809,520 10 10.21 9.86 306,530 6,000 4.3
16/03/2011
10
 903,580 9.86 10.07 9.79 441,540 88,080 5.0
15/03/2011
9.86
 711,550 9.86 10.07 9.72 441,280 241,380 2.8
14/03/2011
9.86
 1,430,130 10.35 10.35 9.86 183,230 304,000 -1.7
11/03/2011
10.35
 1,654,890 9.86 10.35 10.14 86,560 379,380 -4.3
10/03/2011
9.86
 722,600 9.44 9.86 9.44 31,430 20,000 0.2
09/03/2011
9.44
 643,020 9.58 9.58 9.16 61,960 20,800 0.6
08/03/2011
9.58
 439,990 9.58 9.72 9.51 107,240 20,010 1.2
07/03/2011
9.58
 386,030 9.51 9.72 9.51 46,740 20,000 0.4
04/03/2011
9.51
 325,570 9.44 9.65 9.44 43,940 2,650 0.6
03/03/2011
9.44
 728,870 9.72 9.79 9.44 46,430 46,080 0.0
02/03/2011
9.72
 2,129,410 10.21 10.21 9.72 70,790 515,270 -6.2
01/03/2011
10.21
 390,330 10.21 10.28 10 45,430 10,050 0.5
28/02/2011
10.21
 1,424,460 10.63 10.63 10.21 43,790 745,590 -10.3
25/02/2011
10.63
 924,710 10.42 10.70 10.35 194,860 3,000 2.9
24/02/2011
10.42
 1,571,140 10.35 10.42 9.86 753,110 180,470 8.4
23/02/2011
10.35
 1,200,910 10 10.42 10.07 76,010 19,400 0.8
22/02/2011
10
 2,794,700 10.49 10.49 10 51,750 802,450 -10.8
21/02/2011
10.49
 1,374,200 10.98 10.98 10.49 1,580 94,030 -1.4
18/02/2011
10.98
 1,152,530 11.19 11.26 10.98 73,930 136,350 -1.0
17/02/2011
11.19
 1,740,710 11.40 11.40 11.05 136,410 492,120 -5.7
16/02/2011
11.40
 1,774,050 11.61 11.61 11.40 60,430 445,190 -6.3
15/02/2011
11.61
 1,333,680 11.61 11.68 11.40 146,360 591,360 -7.3
14/02/2011
11.61
 780,500 11.82 11.89 11.61 42,830 82,380 -0.7
11/02/2011
11.82
 1,282,010 11.96 11.96 11.68 169,630 8,000 2.7
10/02/2011
11.96
 4,577,360 11.47 12.03 11.68 77,330 566,780 -8.4
09/02/2011
11.47
 1,217,410 11.68 11.96 11.47 254,150 80,700 2.9

Chính sách bảo mật | Điều khoản sử dụng |