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)
10/09/2010
13.08
 990,700 13.71 13.71 13.08 336,657 324,337 0.2
09/09/2010
13.71
 895,980 13.71 13.99 13.57 104,470 204,780 -1.9
08/09/2010
13.71
 1,016,220 13.99 13.99 13.36 255,130 20,750 4.5
07/09/2010
13.99
 938,240 14.27 14.69 13.85 128,590 44,200 1.7
06/09/2010
14.27
 1,291,200 13.64 14.27 13.92 86,640 204,090 -2.4
01/09/2010
13.64
 1,058,300 13.22 13.71 13.15 277,520 47,190 4.5
31/08/2010
13.22
 1,732,550 12.59 13.22 12.66 677,380 240,500 8.1
30/08/2010
12.59
 912,270 12.03 12.59 12.31 201,230 520,330 -5.7
27/08/2010
12.03
 423,020 12.03 12.31 11.75 5,170 1,020 0.1
26/08/2010
12.03
 439,700 11.96 12.31 11.75 34,930 46,630 -0.2
25/08/2010
11.96
 1,083,080 12.59 12.59 11.96 84,340 195,470 -1.9
24/08/2010
12.59
 798,140 13.22 13.22 12.59 19,500 31,910 -0.2
23/08/2010
13.22
 1,016,290 13.85 13.85 13.22 57,750 81,220 -0.4
20/08/2010
13.85
 362,020 13.29 13.85 12.94 172,020 54,990 2.3
19/08/2010
13.29
 281,010 13.50 13.57 13.29 36,340 78,710 -0.8
18/08/2010
13.50
 142,350 13.99 13.99 13.50 10,600 5,200 0.1
17/08/2010
13.99
 240,960 14.13 14.13 13.71 105,590 0 2.1
16/08/2010
14.13
 379,100 13.50 14.13 13.64 6,150 208,540 -4.1
13/08/2010
13.50
 164,720 13.50 13.50 13.15 12,240 0 0.2
12/08/2010
13.50
 561,130 14.20 14.20 13.50 29,000 101,190 -1.4
11/08/2010
14.20
 390,690 13.99 14.34 13.92 2,000 120,000 -2.4
10/08/2010
13.99
 454,730 14.20 14.20 13.57 169,840 62,580 2.1
09/08/2010
14.20
 388,750 14.83 14.83 14.13 30,860 50,000 -0.4
06/08/2010
14.83
 254,830 14.97 14.97 14.76 22,820 51,200 -0.6
05/08/2010
14.97
 464,190 14.90 15.10 14.90 197,310 75,250 2.6
04/08/2010
14.90
 190,300 15.17 15.17 14.90 5,140 0 0.1
03/08/2010
15.17
 392,070 15.10 15.38 15.17 257,840 2,280 5.6
02/08/2010
15.10
 168,350 15.31 15.38 15.10 2,500 920 0.0
30/07/2010
15.31
 262,170 15.10 15.59 15.10 270 3,880 -0.1
29/07/2010
15.10
 648,970 14.90 15.17 14.97 407,700 890 8.8
28/07/2010
14.90
 276,440 15.03 15.03 14.83 4,500 2,380 0.0
27/07/2010
15.03
 600,600 14.83 15.10 14.90 330,100 25,580 6.5
26/07/2010
14.83
 184,150 14.97 15.17 14.83 23,910 2,770 0.5
23/07/2010
14.97
 292,050 14.97 15.10 14.97 15,900 8,980 0.1
22/07/2010
14.97
 276,870 15.03 15.03 14.90 38,000 20,190 0.4
21/07/2010
15.03
 228,320 15.24 15.31 15.03 910 13,200 -0.3
20/07/2010
15.24
 232,600 15.31 15.52 15.24 65,400 49,090 0.4
19/07/2010
15.31
 395,350 15.45 15.45 15.17 79,840 2,380 1.7
16/07/2010
15.45
 242,690 15.45 15.59 15.38 71,010 0 1.6
15/07/2010
15.45
 154,320 15.73 15.80 15.45 34,550 0 0.8
14/07/2010
15.73
 457,530 15.87 16.15 15.73 56,310 0 1.3
13/07/2010
15.87
 800,360 15.17 15.87 15.38 162,690 0 3.6
12/07/2010
15.17
 94,960 15.17 15.24 15.03 200 0 0.0
09/07/2010
15.17
 188,190 15.03 15.31 15.10 96,300 8,660 1.9
08/07/2010
15.03
 321,520 15.10 15.38 15.03 39,800 9,100 0.7
07/07/2010
15.10
 184,510 15.17 15.31 15.03 1,200 16,040 -0.3
06/07/2010
15.17
 330,130 15.45 15.45 15.17 118,500 2,330 2.5
05/07/2010
15.45
 368,510 15.24 15.45 15.31 186,970 77,280 2.4
02/07/2010
15.24
 452,430 15.38 15.38 15.10 250 193,860 -4.2
01/07/2010
15.38
 315,530 15.52 15.59 15.38 18,310 10,240 0.2
30/06/2010
15.52
 281,370 15.80 15.80 15.52 19,000 4,390 0.3
29/06/2010
15.80
 633,750 15.10 15.80 15.66 122,750 0 2.8
28/06/2010
15.10
 592,920 15.52 15.52 15.10 30,550 293,750 -5.8
25/06/2010
15.52
 476,470 15.80 15.80 15.52 25,760 79,820 -1.2
24/06/2010
15.80
 388,610 16.01 16.08 15.80 46,860 40,170 0.2
23/06/2010
16.01
 470,670 15.94 16.08 15.80 139,760 49,010 2.1
22/06/2010
15.94
 432,750 16.08 16.15 15.94 95,520 23,700 1.6
21/06/2010
16.08
 352,400 16.29 16.43 16.08 4,650 71,490 -1.5
18/06/2010
16.29
 815,820 15.94 16.43 16.08 293,090 1,820 6.8
17/06/2010
15.94
 494,890 16.01 16.01 15.87 464,725 422,615 1.0
16/06/2010
16.01
 578,820 15.87 16.15 15.94 102,240 0 2.3
15/06/2010
15.87
 551,940 16.15 16.15 15.87 51,530 22,770 0.7
14/06/2010
16.15
 692,320 16.43 16.43 16.15 102,750 111,440 -0.2
11/06/2010
16.43
 739,200 16.57 16.78 16.43 259,595 284,845 -0.6
10/06/2010
16.57
 2,432,380 16.36 16.78 16.43 401,000 76,640 7.7
09/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
09/06/2010
16.36
 361,320 15.60 16.36 16.36 0 220,680 -5.2
08/06/2010
15.60
 1,414,570 15.47 16.00 15.47 1,550 57,110 -2.0
07/06/2010
15.47
 1,225,680 16.08 16.08 15.43 46,380 75,240 -1.0
04/06/2010
16.08
 958,130 16.22 16.26 16.04 42,840 52,570 -0.4
03/06/2010
16.22
 872,580 16.39 16.56 16.22 206,050 5,000 7.5
02/06/2010
16.39
 1,197,730 16.30 16.52 16.22 219,250 77,220 5.3
01/06/2010
16.30
 2,549,900 15.56 16.30 16.13 45,200 14,200 1.2
31/05/2010
15.56
 734,370 15.87 15.91 15.47 221,100 26,600 7.0
28/05/2010
15.87
 1,227,720 15.21 15.95 15.30 208,970 9,670 7.2
27/05/2010
15.21
 637,370 14.99 15.21 14.69 158,000 9,550 5.1
26/05/2010
14.99
 672,230 14.95 15.08 14.82 59,700 2,000 2.0
25/05/2010
14.95
 1,406,040 14.47 15.17 14.51 170,640 5,130 5.6
24/05/2010
14.47
 1,025,520 13.81 14.47 14.16 1,670 28,540 -0.9
21/05/2010
13.81
 810,010 14.51 14.51 13.81 1,150 17,270 -0.5
20/05/2010
14.51
 610,530 13.99 14.51 13.59 55,460 5,920 1.6
19/05/2010
13.99
 996,040 14.64 14.64 13.99 1,700 101,250 -3.2
18/05/2010
14.64
 545,640 14.82 14.82 14.64 0 2,740 -0.1
17/05/2010
14.82
 536,780 15.21 15.21 14.77 2,300 7,120 -0.2
14/05/2010
15.21
 455,670 15.12 15.43 15.17 860 30,100 -1.0
13/05/2010
15.12
 788,670 15.12 15.47 15.08 0 0 0
12/05/2010
15.12
 854,710 15.78 15.78 15.12 4,200 38,330 -1.2
11/05/2010
15.78
 730,250 15.69 16.08 15.73 5,000 52,680 0
10/05/2010
15.69
 950,950 16.04 16.04 15.52 17,660 7,900 0.4
07/05/2010
16.04
 1,308,040 16.30 16.30 15.69 25,290 1,840 0.9
06/05/2010
16.30
 781,230 16.39 16.48 16.26 15,340 16,230 -0.0
05/05/2010
16.39
 653,690 16.70 16.70 16.39 13,540 17,890 -0.2
04/05/2010
16.70
 1,472,230 16.39 16.70 16.39 66,910 14,780 2.0
29/04/2010
16.39
 1,172,220 16.48 16.61 16.39 13,540 5,930 0.3
28/04/2010
16.48
 582,150 16.52 16.52 16.35 33,930 1,700 1.2
27/04/2010
16.52
 748,100 16.52 16.56 16.43 158,990 11,600 5.6
26/04/2010
16.52
 1,002,490 16.70 17.05 16.52 61,520 21,580 1.5
22/04/2010
16.70
 2,486,700 15.91 16.70 16.13 73,620 29,590 1.7
21/04/2010
15.91
 484,150 15.82 16.08 15.91 2,200 4,900 -0.1
20/04/2010
15.82
 640,240 16.04 16.17 15.82 0 5,580 -0.2
19/04/2010
16.04
 476,050 16.17 16.17 16.04 50 1,060 -0.0

Chính sách bảo mật | Điều khoản sử dụng |