CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.35
0
(0%)
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
(2024-10-23) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-23) 		-0.23 -8.91% 14,323,300 137,300 0.3
2.35
2.58
2.35
3 tháng
(2024-08-26) 		-1.46 -38.32% 34,504,900 -520,400 -2.0
2.35
3.81
2.35
6 tháng
(2024-05-27) 		-3.35 -58.77% 177,179,300 -870,600 -4.4
2.35
5.73
2.35
12 tháng
(2023-11-28) 		-3.40 -59.13% 709,713,800 -868,748 -4.0
2.35
7.45
2.35
24 tháng
(2022-12-05) 		-2.34 -49.89% 1,723,309,300 -10,416,426 -50.0
2.35
7.45
2.35
36 tháng
(2021-12-08) 		-12.70 -84.39% 4,063,864,500 -6,491,556 11.7
2.35
18.55
2.35
60 tháng
(2019-12-19) 		-0.31 -11.65% 9,954,771,490 -12,895,066 -32.8
1.83
18.55
2.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/04/2010
16.17
 981,020 16.26 16.52 16.17 50 269,060 -10.0
15/04/2010
16.26
 849,470 16.26 16.39 16.26 96,690 350,000 -9.5
14/04/2010
16.26
 578,410 16.22 16.48 16.22 2,750 5,000 -0.1
13/04/2010
16.22
 776,280 16.52 16.70 16.22 0 119,770 -4.5
12/04/2010
16.52
 980,850 16.70 16.91 16.48 2,800 8,040 -0.2
09/04/2010
16.70
 2,663,270 16.17 16.96 16.26 27,160 5,950 0.8
08/04/2010
16.17
 727,190 16.13 16.26 16.08 42,490 26,650 0.6
07/04/2010
16.13
 691,940 16.13 16.30 16.04 4,900 4,470 0.0
06/04/2010
16.13
 932,480 16.17 16.30 16.08 94,750 6,550 3.3
05/04/2010
16.17
 492,070 16.13 16.39 16.13 82,530 7,000 2.8
02/04/2010
16.13
 793,860 16.17 16.43 16.08 102,560 90 3.8
01/04/2010
16.17
 832,130 15.69 16.17 15.69 87,720 48,000 1.4
31/03/2010
15.69
 614,600 15.73 16.08 15.60 13,420 5,940 0.3
30/03/2010
15.73
 935,530 16.17 16.22 15.73 3,470 152,700 -5.5
29/03/2010
16.17
 1,073,960 15.87 16.43 15.87 200 5,380 -0.2
26/03/2010
15.87
 740,050 15.91 16.04 15.56 16,220 33,300 -0.6
25/03/2010
15.91
 941,790 16.39 16.39 15.78 13,550 26,940 -0.5
24/03/2010
16.39
 844,980 15.95 16.39 16.04 23,530 2,300 0.8
23/03/2010
15.95
 661,320 16.22 16.30 15.91 12,120 0 0.4
22/03/2010
16.22
 1,019,150 16.61 16.70 16.22 12,320 121,970 -4.1
19/03/2010
16.61
 1,400,280 16.61 16.74 16.43 107,450 1,490 4.0
18/03/2010
16.61
 1,633,540 15.95 16.61 15.91 20,390 31,000 -0.4
17/03/2010
15.95
 1,373,010 16.35 16.56 15.87 15,910 28,160 -0.4
16/03/2010
16.35
 1,995,140 17.18 17.18 16.35 17,330 50,090 -1.3
15/03/2010
17.18
 2,757,110 16.74 17.57 17.05 143,080 48,000 3.8
12/03/2010
16.74
 2,725,880 15.95 16.74 16.00 21,680 16,940 0.2
11/03/2010
15.95
 1,386,760 15.52 16.08 15.43 0 8,130 -0.3
10/03/2010
15.52
 909,490 15.69 15.73 15.38 22,430 0 0.8
09/03/2010
15.69
 1,040,230 15.69 15.87 15.47 16,080 1,490 0.5
08/03/2010
15.69
 827,920 15.30 15.95 15.38 16,840 0 0.6
05/03/2010
15.30
 803,050 15.25 15.52 15.08 50,550 6,200 1.5
04/03/2010
15.25
 1,392,010 14.95 15.69 15.21 13,700 2,990 0.4
03/03/2010
14.95
 1,115,720 14.25 14.95 14.34 32,730 4,570 0.9
02/03/2010
14.25
 555,800 14.20 14.51 14.16 10 52,480 -1.7
01/03/2010
14.20
 577,700 13.94 14.20 13.99 0 363,650 -11.7
26/02/2010
13.94
 688,260 14.03 14.20 13.94 2,700 456,770 -14.5
25/02/2010
14.03
 665,190 14.12 14.38 13.99 19,480 480,160 -14.9
24/02/2010
14.12
 380,460 14.16 14.16 13.99 23,570 146,500 -4.0
23/02/2010
14.16
 332,390 14.69 14.69 14.16 23,810 66,660 -1.4
22/02/2010
14.69
 359,050 14.47 14.77 14.55 25,120 3,480 0.7
12/02/2010
14.47
 291,580 14.20 14.60 14.34 23,440 0 0.8
11/02/2010
14.20
 249,820 14.03 14.20 13.99 28,650 58,860 -1.0
10/02/2010
14.03
 168,530 13.85 14.20 13.85 13,600 1,690 0.4
09/02/2010
13.85
 359,210 14.12 14.12 13.81 500 31,950 -1.0
08/02/2010
14.12
 274,170 14.34 14.34 14.07 13,360 57,480 -1.4
05/02/2010
14.34
 468,510 14.86 14.86 14.20 14,480 102,270 -2.9
04/02/2010
14.86
 543,440 14.42 14.95 14.38 14,090 0 0.5
03/02/2010
14.42
 323,480 14.42 14.55 14.38 28,600 18,480 0.3
02/02/2010
14.42
 331,300 14.47 14.60 14.38 500 3,260 -0.1
01/02/2010
14.47
 254,340 14.42 14.64 14.42 0 0 0
29/01/2010
14.42
 601,910 14.07 14.42 13.85 15,550 4,020 0.4
28/01/2010
14.07
 285,060 14.42 14.42 14.03 150,000 157,080 -0.2
27/01/2010
14.42
 551,170 14.95 15.21 14.42 4,520 116,130 -3.8
26/01/2010
14.95
 413,890 14.25 14.95 14.86 9,600 6,000 0.1
25/01/2010
14.25
 399,960 13.99 14.25 13.90 16,400 1,490 0.5

Chính sách bảo mật | Điều khoản sử dụng |