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)
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
01/07/2009
14.20
 310,610 14.95 14.95 14.20 90,610 1,000 0
30/06/2009
14.95
 313,700 15.73 15.73 14.95 67,430 80,450 0
29/06/2009
15.73
 205,500 15.73 15.95 15.52 60,000 200 0
26/06/2009
15.73
 484,680 15.08 15.73 14.99 231,000 0 0
25/06/2009
15.08
 357,360 15.87 15.95 15.08 10,000 0 0
24/06/2009
15.87
 329,190 15.12 15.87 15.73 0 3,650 0
23/06/2009
15.12
 192,820 15.91 15.91 15.12 77,250 1,750 0
22/06/2009
15.91
 170,590 16.74 16.74 15.91 3,170 0 0
19/06/2009
16.74
 373,840 16.39 17.18 16.43 4,080 840 0
18/06/2009
16.39
 630,900 15.65 16.39 16.17 8,800 153,920 0
17/06/2009
15.65
 343,630 16.43 16.43 15.65 1,810 24,190 0
16/06/2009
16.43
 124,400 17.26 17.26 16.43 1,170 40 0
15/06/2009
17.26
 397,460 18.14 18.14 17.26 39,940 290 0
12/06/2009
18.14
 715,640 18.05 18.92 17.70 1,330 5,000 0
11/06/2009
18.05
 756,260 17.22 18.05 17.35 195,600 89,270 0
10/06/2009
17.22
 696,030 18.09 18.09 17.22 1,100 85,580 0
09/06/2009
18.09
 940,840 19.01 19.01 18.09 1,100 8,130 0
08/06/2009
19.01
 502,220 18.14 19.01 18.79 2,800 2,070 0
05/06/2009
18.14
 1,203,210 17.31 18.14 17.83 53,480 42,000 0
04/06/2009
17.31
 660,750 17.22 17.70 17.22 16,150 2,300 0
03/06/2009
17.22
 689,800 17.66 17.66 17.05 31,430 950 0
02/06/2009
17.66
 871,180 17.61 18.49 17.66 20,000 2,990 0
01/06/2009
17.61
 640,140 17.05 17.70 17.05 1,340 0 0
29/05/2009
17.05
 1,284,320 17.92 17.92 17.05 12,600 76,250 0
28/05/2009
17.92
 492,210 18.84 18.84 17.92 50,460 91,590 0
27/05/2009
18.84
 1,210,810 17.96 18.84 18.36 6,000 44,760 0
26/05/2009
17.96
 938,220 17.13 17.96 17.70 8,710 139,740 0
25/05/2009
17.13
 635,690 16.35 17.13 16.96 2,450 139,990 0
22/05/2009
16.35
 1,727,910 15.60 16.35 15.78 55,010 139,400 0
21/05/2009
15.60
 68,950 14.86 15.60 15.60 20,540 37,880 0
20/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
20/05/2009
14.86
 24,380 14.16 14.86 14.86 0 100 0
19/05/2009
14.16
 1,326,230 13.49 14.16 13.84 68,340 30,760 0
18/05/2009
13.49
 1,015,910 13.99 13.99 13.43 15,620 96,850 0
15/05/2009
13.99
 1,326,610 13.61 14.16 13.61 74,300 47,690 0
14/05/2009
13.61
 1,536,600 13.49 13.69 12.97 208,450 37,700 0
13/05/2009
13.49
 1,583,600 12.85 13.49 12.21 81,350 238,160 0
12/05/2009
12.85
 255,870 12.24 12.85 12.85 0 85,080 0
11/05/2009
12.24
 419,490 11.66 12.24 12.24 0 107,390 0
08/05/2009
11.66
 1,255,180 11.54 11.95 11.22 0 0 0
07/05/2009
11.54
 1,217,070 11.01 11.54 11.42 27,180 232,400 0
06/05/2009
11.01
 2,529,200 10.66 11.19 10.78 497,370 167,200 0
05/05/2009
10.66
 52,730 10.17 10.66 10.66 0 0 0
04/05/2009
10.17
 69,670 9.70 10.17 10.17 0 61,130 0
29/04/2009
9.70
 337,180 9.27 9.70 9.70 0 200,000 0
28/04/2009
9.27
 275,770 8.83 9.27 9.27 0 237,350 0
27/04/2009
8.83
 234,880 8.42 8.83 8.83 48,120 128,310 0
24/04/2009
8.42
 528,940 8.86 8.86 8.42 7,500 40,000 0
23/04/2009
8.86
 751,600 9.29 9.47 8.86 12,880 0 0
22/04/2009
9.29
 1,689,940 9.70 9.73 9.24 333,350 192,380 0
21/04/2009
9.70
 63,760 10.20 10.20 9.70 38,000 0 0
20/04/2009
10.20
 15,320 10.72 10.72 10.20 0 0 0
17/04/2009
10.72
 415,050 11.28 11.28 10.72 5,430 52,910 0
16/04/2009
11.28
 894,660 10.90 11.42 10.90 4,760 41,020 0
15/04/2009
10.90
 1,216,060 10.90 11.42 10.64 175,780 18,850 0

Chính sách bảo mật | Điều khoản sử dụng |