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)
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
22/01/2010
13.99
 489,170 14.07 14.34 13.85 314,390 300,000 0.5
21/01/2010
14.07
 682,750 14.77 14.82 14.07 61,760 220 2.0
20/01/2010
14.77
 518,150 15.08 15.38 14.77 361,180 345,910 0.5
19/01/2010
15.08
 663,370 14.86 15.38 14.86 65,780 13,230 1.8
18/01/2010
14.86
 754,430 15.60 15.60 14.86 41,550 0 1.4
15/01/2010
15.60
 549,460 16.13 16.13 15.52 63,870 38,360 0.9
14/01/2010
16.13
 626,390 16.13 16.43 15.95 26,110 0 1.0
13/01/2010
16.13
 1,328,790 15.38 16.13 14.64 43,960 5,360 1.3
12/01/2010
15.38
 1,203,760 16.17 16.30 15.38 98,650 43,200 2.0
11/01/2010
16.17
 954,890 16.56 16.61 15.95 24,270 0 0.9
08/01/2010
16.56
 1,291,740 17.40 17.92 16.56 22,590 17,670 0.2
07/01/2010
17.40
 1,990,430 17.26 18.09 16.96 40,130 26,380 0.5
06/01/2010
17.26
 1,999,240 16.83 17.48 16.43 82,520 13,950 2.7
05/01/2010
16.83
 1,170,200 16.04 16.83 16.08 26,500 2,200 0.9
04/01/2010
16.04
 842,640 15.30 16.04 15.52 7,100 940 0.2
31/12/2009
15.30
 987,720 15.38 15.95 15.30 0 4,420 0
30/12/2009
15.38
 2,110,790 14.95 15.69 14.86 5,780 11,010 0
29/12/2009
14.95
 1,390,920 15.38 15.91 14.95 13,850 0 0
28/12/2009
15.38
 2,208,450 14.69 15.38 14.86 23,950 15,590 0
25/12/2009
14.69
 280,450 13.99 14.69 14.69 3,000 15,100 0
24/12/2009
13.99
 1,358,130 13.33 13.99 12.98 28,370 23,670 0
23/12/2009
13.33
 729,750 13.24 13.55 13.02 2,000 51,550 0
22/12/2009
13.24
 1,410,770 13.02 13.64 13.02 61,880 56,760 0
21/12/2009
13.02
 574,530 12.41 13.02 12.59 4,570 44,420 0
18/12/2009
12.41
 1,954,040 11.84 12.41 11.93 8,300 1,099,190 0
17/12/2009
11.84
 840,590 12.46 12.46 11.84 10 173,590 0
16/12/2009
12.46
 613,780 13.07 13.07 12.46 32,500 8,620 0
15/12/2009
13.07
 548,010 13.59 13.77 13.07 3,010 12,840 0
14/12/2009
13.59
 1,473,940 13.72 14.20 13.07 3,760 455,970 0
11/12/2009
13.72
 510,950 14.42 14.42 13.72 3,160 13,340 0
10/12/2009
14.42
 766,360 15.17 15.21 14.42 210 160,810 0
09/12/2009
15.17
 804,000 15.95 15.95 15.17 3,000 97,280 0
08/12/2009
15.95
 460,470 16.26 16.35 15.73 17,300 25,000 0
07/12/2009
16.26
 420,070 16.17 16.43 16.08 11,400 39,090 0
04/12/2009
16.17
 932,120 16.17 16.65 16.08 140,250 228,470 0
03/12/2009
16.17
 640,040 16.00 16.30 15.52 3,700 12,040 0
02/12/2009
16.00
 901,260 16.43 16.70 16.00 301,260 14,910 0
01/12/2009
16.43
 596,820 16.30 16.91 16.39 8,000 6,300 0
30/11/2009
16.30
 713,990 16.00 16.61 15.87 69,490 86,900 0
27/11/2009
16.00
 1,898,180 16.00 16.78 15.21 74,520 1,660 0
26/11/2009
16.00
 545,040 16.83 16.83 16.00 129,110 16,480 0
25/11/2009
16.83
 1,666,450 17.70 17.70 16.83 42,270 31,000 0
24/11/2009
17.70
 889,470 17.92 18.23 17.66 26,280 1,760 0
23/11/2009
17.92
 1,305,310 18.75 19.06 17.92 0 13,700 0
20/11/2009
18.75
 933,180 19.23 19.45 18.71 21,900 197,000 0

Chính sách bảo mật | Điều khoản sử dụng |