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)
18/11/2009
19.45
 1,596,740 18.79 19.58 18.62 47,680 96,840 0
17/11/2009
18.79
 1,225,180 19.10 19.23 18.66 22,840 5,320 0
16/11/2009
19.10
 1,217,460 19.49 20.06 19.10 44,650 21,300 0
13/11/2009
19.49
 1,741,620 19.01 19.89 18.66 18,250 156,660 0
12/11/2009
19.01
 1,577,060 18.14 19.01 18.27 19,550 17,360 0
11/11/2009
18.14
 1,285,670 17.31 18.14 17.31 161,820 10,000 0
10/11/2009
17.31
 1,249,110 17.31 17.57 16.70 157,810 16,770 0
09/11/2009
17.31
 1,054,030 18.18 18.18 17.31 174,970 0 0
06/11/2009
18.18
 1,666,690 17.35 18.18 17.92 293,730 47,840 0
05/11/2009
17.35
 804,510 16.56 17.35 16.56 6,000 28,510 0
04/11/2009
16.56
 1,933,820 17.40 17.48 16.56 5,450 87,200 0
03/11/2009
17.40
 583,710 18.27 18.27 17.40 1,160 54,700 0
02/11/2009
18.27
 608,000 19.23 19.23 18.27 23,180 67,250 0
30/10/2009
19.23
 1,122,240 19.10 19.84 19.10 6,400 22,510 0
29/10/2009
19.10
 1,788,060 19.97 19.97 19.01 16,840 12,810 0
28/10/2009
19.97
 1,489,750 19.67 20.37 19.67 9,520 32,030 0
27/10/2009
19.67
 2,364,420 20.54 20.54 19.54 244,080 42,070 0
26/10/2009
20.54
 2,287,170 21.59 21.68 20.54 27,370 23,240 0
23/10/2009
21.59
 3,517,510 22.73 22.73 21.59 323,190 64,020 0
22/10/2009
22.73
 3,680,680 22.73 23.16 22.07 56,110 237,290 0
21/10/2009
22.73
 2,349,910 21.68 22.73 21.50 190,630 20,200 0
20/10/2009
21.68
 3,437,980 20.67 21.68 21.20 58,940 109,700 0
19/10/2009
20.67
 3,639,890 21.72 21.72 20.67 290,740 21,600 0
16/10/2009
21.72
 4,107,340 20.72 21.72 20.98 67,090 214,890 0
15/10/2009
20.72
 339,200 19.76 20.72 20.72 0 14,810 0
14/10/2009
19.76
 3,720,010 18.84 19.76 19.01 39,580 10,300 0
13/10/2009
18.84
 5,163,580 17.96 18.84 17.92 16,270 28,260 0
12/10/2009
17.96
 3,323,460 17.13 17.96 17.53 35,580 14,030 0
09/10/2009
17.13
 926,000 16.61 17.13 16.83 38,770 19,700 0
08/10/2009
16.61
 705,420 16.70 16.78 16.56 48,330 1,700 0
07/10/2009
16.70
 733,270 16.56 17.00 16.65 1,000 4,680 0
06/10/2009
16.56
 962,910 16.74 17.05 16.56 19,540 34,160 0
05/10/2009
16.74
 605,180 17.05 17.26 16.61 300 92,240 0
02/10/2009
17.05
 833,100 17.83 17.83 16.96 10,390 75,500 0
01/10/2009
17.83
 2,143,250 17.53 18.40 17.53 212,420 22,120 0
30/09/2009
17.53
 2,625,980 16.91 17.74 17.00 225,250 341,870 0
29/09/2009
16.91
 1,247,520 16.78 17.13 16.91 10,330 276,770 0
28/09/2009
16.78
 817,800 17.13 17.22 16.78 1,100 64,030 0
25/09/2009
17.13
 904,200 16.78 17.13 16.78 200,620 258,350 0
24/09/2009
16.78
 595,500 17.05 17.09 16.78 32,220 132,310 0
23/09/2009
17.05
 1,373,430 17.26 17.88 17.05 220,200 86,510 0
22/09/2009
17.26
 1,120,220 16.87 17.48 16.70 192,000 109,420 0
21/09/2009
16.87
 850,600 16.87 17.00 16.65 1,100 110,110 0
18/09/2009
16.87
 636,020 16.70 16.87 16.52 49,840 142,250 0
17/09/2009
16.70
 690,820 16.83 16.91 16.56 2,200 133,150 0
16/09/2009
16.83
 748,360 17.05 17.22 16.83 10,850 123,310 0
15/09/2009
17.05
 624,900 17.61 17.61 17.05 3,200 88,360 0
14/09/2009
17.61
 1,598,690 16.78 17.61 17.26 64,400 132,480 0
11/09/2009
16.78
 808,960 16.61 16.83 16.65 79,660 170,000 0
10/09/2009
16.61
 266,710 16.61 16.74 16.48 4,560 35,500 0
09/09/2009
16.61
 542,470 16.83 16.83 16.52 2,000 61,620 0
08/09/2009
16.83
 508,810 16.39 16.83 16.52 39,390 82,500 0
07/09/2009
16.39
 542,470 16.56 16.61 16.00 4,850 9,640 0
04/09/2009
16.56
 757,280 17.09 17.26 16.52 4,740 3,380 0
03/09/2009
17.09
 795,000 17.74 17.74 17.05 5,000 37,680 0
02/09/2009
17.74
 0 17.74 17.74 17.74 0 0 0
01/09/2009
17.74
 905,970 18.27 18.31 17.53 60,910 65,060 0
31/08/2009
18.27
 1,559,540 17.48 18.27 17.40 623,440 81,790 0
28/08/2009
17.48
 1,115,550 16.65 17.48 16.74 229,610 63,960 0
27/08/2009
16.65
 555,040 16.61 16.74 16.52 46,430 42,000 0
26/08/2009
16.61
 676,130 16.61 16.78 16.52 480 54,870 0
25/08/2009
16.61
 802,660 16.83 16.83 16.39 20,100 79,170 0
24/08/2009
16.83
 877,220 16.83 17.05 16.78 60,100 59,040 0
21/08/2009
16.83
 1,219,990 17.31 17.88 16.83 92,470 15,300 0
20/08/2009
17.31
 1,463,140 17.05 17.61 16.91 55,080 43,200 0
19/08/2009
17.05
 1,156,150 16.26 17.05 16.26 2,070 53,440 0
18/08/2009
16.26
 941,910 16.04 16.43 15.78 0 26,800 0
17/08/2009
16.04
 631,770 16.56 16.56 16.04 2,370 8,070 0
14/08/2009
16.56
 992,940 17.05 17.18 16.52 5,430 4,600 0
13/08/2009
17.05
 1,408,690 16.26 17.05 16.74 10,000 333,410 0
12/08/2009
16.26
 1,639,020 15.52 16.26 15.95 46,100 124,320 0
11/08/2009
15.52
 474,650 15.78 15.78 15.52 0 127,380 0
10/08/2009
15.78
 441,540 15.43 16.08 15.52 1,390 52,300 0
07/08/2009
15.43
 474,230 15.60 15.73 15.43 7,880 8,160 0
06/08/2009
15.60
 925,420 15.30 15.95 15.38 48,750 31,140 0
05/08/2009
15.30
 1,105,770 15.65 15.65 15.12 15,480 455,680 0
04/08/2009
15.65
 842,760 15.69 15.87 15.52 179,080 185,020 0
03/08/2009
15.69
 999,820 15.91 16.17 15.30 211,620 50,000 0
31/07/2009
15.91
 1,147,070 15.17 15.91 15.30 135,250 70,350 0
30/07/2009
15.17
 684,070 15.95 15.95 15.17 1,000 31,500 0
29/07/2009
15.95
 812,150 16.04 16.83 15.95 51,270 6,390 0
28/07/2009
16.04
 3,044,490 15.30 16.04 15.30 452,800 5,340 0
27/07/2009
15.30
 742,510 14.60 15.30 15.30 115,540 10,700 0
24/07/2009
14.60
 97,920 13.94 14.60 14.60 0 10,370 0
23/07/2009
13.94
 535,940 13.29 13.94 13.11 236,980 500 0
22/07/2009
13.29
 441,440 13.07 13.33 13.07 152,040 21,160 0
21/07/2009
13.07
 1,085,230 13.64 13.64 12.98 1,050 70,460 0
20/07/2009
13.64
 77,900 14.34 14.34 13.64 6,560 4,000 0
17/07/2009
14.34
 1,040,050 13.68 14.34 13.85 0 0 0
16/07/2009
13.68
 145,300 13.07 13.68 13.68 0 16,500 0
15/07/2009
13.07
 135,950 12.46 13.07 12.76 0 2,430 0
14/07/2009
12.46
 255,640 13.11 13.11 12.46 20 116,160 0
13/07/2009
13.11
 394,570 13.77 13.77 13.11 900 0 0
10/07/2009
13.77
 226,440 14.42 14.42 13.72 5,570 127,150 0
09/07/2009
14.42
 138,760 14.69 14.86 14.38 0 69,280 0
08/07/2009
14.69
 110,520 14.99 14.99 14.64 1,450 32,950 0
07/07/2009
14.99
 179,840 15.25 15.30 14.86 200 270 0
06/07/2009
15.25
 171,530 14.55 15.25 14.86 27,850 0 0
03/07/2009
14.55
 118,800 14.86 14.86 14.20 1,440 0 0
02/07/2009
14.86
 291,130 14.20 14.86 13.99 139,450 0 0

Chính sách bảo mật | Điều khoản sử dụng |