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)
08/02/2011
11.68
 706,470 11.47 11.75 11.54 244,630 5,510 4.0
28/01/2011
11.47
 689,350 11.54 11.61 11.47 256,160 135,820 2.0
27/01/2011
11.54
 735,380 11.26 11.61 11.26 329,120 13,600 5.2
26/01/2011
11.26
 460,150 11.12 11.33 11.12 76,760 0 1.2
25/01/2011
11.12
 784,660 11.26 11.26 11.12 116,730 2,560 1.8
24/01/2011
11.26
 938,670 11.40 11.47 11.26 274,660 1,300 4.4
21/01/2011
11.40
 1,074,890 11.33 11.61 11.33 314,240 0 5.1
20/01/2011
11.33
 1,419,070 11.61 11.68 11.33 239,490 410,320 -2.8
19/01/2011
11.61
 1,407,170 11.40 11.61 11.26 525,220 115,980 6.7
18/01/2011
11.40
 922,750 11.54 11.75 11.40 214,440 0 3.5
17/01/2011
11.54
 1,746,540 11.47 12.03 11.47 412,630 8,000 6.8
14/01/2011
11.47
 2,618,150 10.98 11.47 10.91 436,650 235,800 3.1
13/01/2011
10.98
 912,000 10.70 11.12 10.63 148,950 0 2.3
12/01/2011
10.70
 680,640 10.49 10.91 10.49 104,360 3,000 1.6
11/01/2011
10.49
 1,220,930 10.84 10.84 10.49 142,090 30,000 1.7
10/01/2011
10.84
 1,280,620 11.26 11.26 10.84 169,280 61,360 1.7
07/01/2011
11.26
 854,390 11.33 11.47 11.26 42,180 17,220 0.4
06/01/2011
11.33
 858,610 11.33 11.40 11.19 71,220 0 1.2
05/01/2011
11.33
 1,110,390 11.61 11.75 11.33 147,510 7,510 2.3
04/01/2011
11.61
 1,060,580 11.61 11.82 11.61 123,460 0 2.1
31/12/2010
11.61
 1,386,090 11.47 11.68 11.47 59,190 104,150 -0.7
30/12/2010
11.47
 1,141,580 11.54 11.68 11.47 169,530 0 2.8
29/12/2010
11.54
 1,964,360 11.75 12.17 11.54 64,950 48,200 0.3
28/12/2010
11.75
 1,768,890 11.19 11.75 11.26 236,310 59,330 2.9
27/12/2010
11.19
 1,371,400 11.26 11.47 11.12 115,040 0 1.9
24/12/2010
11.26
 2,287,720 11.26 11.61 10.98 104,730 37,230 1.1
23/12/2010
11.26
 2,456,060 11.47 11.68 11.19 241,360 100,290 2.3
22/12/2010
11.47
 2,688,070 12.03 12.17 11.47 43,570 260,680 -3.7
21/12/2010
12.03
 4,421,790 12.52 12.59 11.96 783,060 219,440 9.6
20/12/2010
12.52
 4,858,270 11.96 12.52 12.24 633,930 614,590 0.3
17/12/2010
11.96
 4,825,080 11.40 11.96 11.26 1,595,150 1,630,320 -0.5
16/12/2010
11.40
 5,544,700 11.40 11.89 11.19 871,790 969,860 -1.6
15/12/2010
11.40
 6,069,260 10.91 11.40 11.19 536,380 2,806,200 -37.0
14/12/2010
10.91
 3,345,110 11.40 11.61 10.84 974,640 200,030 12.3
13/12/2010
11.40
 3,154,250 10.91 11.40 11.19 93,660 1,739,850 -26.8
10/12/2010
10.91
 2,621,110 10.42 10.91 10.49 222,980 1,281,000 -16.3
09/12/2010
10.42
 1,173,670 10.14 10.63 9.79 32,260 60,110 -0.4
08/12/2010
10.14
 1,840,570 10.63 10.63 10.14 36,880 50 0.5
07/12/2010
10.63
 1,990,280 11.19 11.19 10.63 130,530 509,750 -5.9
06/12/2010
11.19
 3,488,810 11.19 11.54 10.84 74,900 2,285,630 -35.5
03/12/2010
11.19
 3,214,900 10.70 11.19 11.12 38,270 2,106,160 -33.1
02/12/2010
10.70
 2,943,810 10.21 10.70 10.07 32,240 1,531,690 -22.4
01/12/2010
10.21
 1,189,950 10.21 10.42 9.93 115,370 643,610 -7.7
30/11/2010
10.21
 1,938,050 9.86 10.35 10.14 114,810 485,200 -5.4
29/11/2010
9.86
 642,850 9.44 9.86 9.23 284,640 14,820 3.8
26/11/2010
9.44
 481,770 9.58 9.79 9.37 33,030 80,470 -0.6
25/11/2010
9.58
 651,590 9.30 9.72 9.37 55,020 139,970 -1.2
24/11/2010
9.30
 513,420 9.16 9.37 8.95 209,710 225,000 -0.2
23/11/2010
9.16
 558,200 8.95 9.30 8.95 287,240 46,300 3.1
22/11/2010
8.95
 1,199,220 9.30 9.30 8.88 104,460 919,990 -10.4
19/11/2010
9.30
 290,370 9.37 9.51 9.23 67,090 2,600 0.9
18/11/2010
9.37
 642,140 9.09 9.51 9.23 68,730 201,790 -1.8
17/11/2010
9.09
 601,380 9.23 9.37 9.02 184,820 335,790 -2.0
16/11/2010
9.23
 827,280 9.65 9.72 9.23 119,820 324,730 -2.7
15/11/2010
9.65
 517,010 10.07 10.21 9.65 83,870 322,710 -3.4
12/11/2010
10.07
 1,020,920 10.56 10.56 10.07 143,540 448,840 -4.4
11/11/2010
10.56
 643,710 10.70 10.77 10.56 391,380 252,740 2.1
10/11/2010
10.70
 245,070 10.77 10.77 10.63 103,890 59,000 0.7
09/11/2010
10.77
 667,640 10.84 10.84 10.63 442,650 64,090 5.8
08/11/2010
10.84
 235,080 10.98 10.98 10.77 127,490 48,730 1.2
05/11/2010
10.98
 328,500 10.77 11.05 10.84 119,720 1,530 1.9
04/11/2010
10.77
 281,250 10.63 10.91 10.63 64,510 40,000 0.4
03/11/2010
10.63
 424,400 10.77 10.84 10.63 107,170 2,630 1.6
02/11/2010
10.77
 386,020 10.98 10.98 10.77 46,420 0 0.7
01/11/2010
10.98
 302,200 11.05 11.05 10.91 104,410 25,810 1.2
29/10/2010
11.05
 369,720 11.12 11.26 11.05 50,820 132,330 -1.3
28/10/2010
11.12
 294,490 11.26 11.26 11.05 41,180 62,800 -0.3
27/10/2010
11.26
 551,090 11.40 11.47 11.12 110,290 49,500 1.0
26/10/2010
11.40
 715,980 10.91 11.40 10.98 81,860 90,620 -0.1
25/10/2010
10.91
 381,190 10.91 10.98 10.77 42,980 1,590 0.6
22/10/2010
10.91
 382,170 10.84 10.98 10.77 139,680 2,000 2.1
21/10/2010
10.84
 537,260 10.84 11.12 10.70 114,550 70,820 0.7
20/10/2010
10.84
 935,180 11.33 11.33 10.77 204,420 6,650 3.1
19/10/2010
11.33
 700,640 11.47 11.68 11.26 298,210 0 4.9
18/10/2010
11.47
 467,950 11.68 11.75 11.47 25,940 192,410 -2.8
15/10/2010
11.68
 491,420 11.68 11.82 11.61 189,890 255,310 -1.1
14/10/2010
11.68
 454,290 11.89 12.03 11.68 96,300 112,840 -0.3
13/10/2010
11.89
 478,630 11.61 11.89 11.54 146,620 5,400 2.4
12/10/2010
11.61
 512,670 11.75 11.75 11.47 39,770 0 0.7
11/10/2010
11.75
 408,840 11.96 11.96 11.75 27,770 123,450 -1.6
08/10/2010
11.96
 588,920 12.17 12.24 11.96 139,820 102,820 0.6
07/10/2010
12.17
 1,542,430 12.17 12.59 12.10 397,270 255,740 2.5
06/10/2010
12.17
 1,441,020 11.61 12.17 11.68 577,770 265,340 5.4
05/10/2010
11.61
 912,190 11.54 11.61 11.19 241,550 202,000 0.7
04/10/2010
11.54
 1,157,130 11.89 11.89 11.40 327,430 7,050 5.3
01/10/2010
11.89
 1,005,360 12.10 12.10 11.89 240,840 227,430 0.2
30/09/2010
12.10
 800,150 12.17 12.17 11.96 334,540 198,780 2.3
29/09/2010
12.17
 673,610 12.45 12.45 12.10 20,480 159,950 -2.4
28/09/2010
12.45
 633,280 12.24 12.59 12.31 204,400 170,710 0.6
27/09/2010
12.24
 871,050 12.45 12.59 12.24 6,100 490,220 -8.5
24/09/2010
12.45
 2,275,210 12.66 12.66 12.38 10,850 1,685,570 -29.9
23/09/2010
12.66
 1,107,720 13.15 13.15 12.59 85,380 566,360 -8.8
22/09/2010
13.15
 674,530 12.94 13.36 13.08 58,860 50,750 0.2
21/09/2010
12.94
 759,450 13.08 13.08 12.80 65,940 58,740 0.1
20/09/2010
13.08
 3,370,790 13.50 13.50 12.87 131,230 400,500 -5.0
17/09/2010
13.50
 830,000 13.22 13.64 13.22 19,490 33,000 -0.3
16/09/2010
13.22
 296,870 13.15 13.29 12.94 95,640 20 1.8
15/09/2010
13.15
 652,450 13.22 13.50 13.01 114,860 2,370 2.1
14/09/2010
13.22
 2,179,890 12.59 13.22 13.15 14,430 815,900 -15.1
13/09/2010
12.59
 993,060 13.08 13.29 12.45 111,580 192,940 -1.5

Chính sách bảo mật | Điều khoản sử dụng |