CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.83
-0.03
(-1.05%)
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)
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
14/04/2009
10.90
 845,130 10.40 10.90 10.75 111,750 46,860 0
13/04/2009
10.40
 187,180 9.91 10.40 10.40 0 165,210 0
10/04/2009
9.91
 990,900 9.44 9.91 9.76 54,890 242,090 0
09/04/2009
9.44
 1,338,260 9.44 9.91 9.44 23,110 62,640 0
08/04/2009
9.44
 1,503,850 9.00 9.44 9.00 187,410 190,260 0
07/04/2009
9.00
 577,280 8.60 9.00 9.00 136,670 405,280 0
03/04/2009
8.60
 381,930 8.19 8.60 8.60 0 300,150 0
02/04/2009
8.19
 280,520 7.81 8.19 8.19 10,400 231,500 0
01/04/2009
7.81
 655,490 7.46 7.81 7.72 10,770 285,900 0
31/03/2009
7.46
 1,019,810 7.14 7.49 7.17 181,550 241,280 0
30/03/2009
7.14
 1,567,300 6.82 7.14 6.85 42,380 360,930 0
27/03/2009
6.82
 322,950 6.50 6.82 6.82 38,090 223,370 0
26/03/2009
6.50
 73,340 6.21 6.50 6.50 32,930 3,000 0
25/03/2009
6.21
 444,600 5.91 6.21 5.91 100,140 10,000 0
24/03/2009
5.91
 40,310 5.65 5.91 5.91 9,990 390 0
23/03/2009
5.65
 305,350 5.89 5.89 5.62 3,600 15,750 0
20/03/2009
5.89
 499,110 5.97 6.26 5.74 1,000 8,530 0
19/03/2009
5.97
 978,500 6.26 6.56 5.97 32,320 51,350 0
18/03/2009
6.26
 114,170 5.97 6.26 6.26 250 3,340 0
17/03/2009
5.97
 126,670 5.71 5.97 5.97 0 3,340 0
16/03/2009
5.71
 446,400 5.45 5.71 5.45 200 8,370 0
13/03/2009
5.45
 234,280 5.22 5.45 5.45 300 34,260 0
12/03/2009
5.22
 916,030 4.98 5.22 4.84 6,870 0 0
11/03/2009
4.98
 90,520 4.75 4.98 4.98 0 1,390 0
10/03/2009
4.75
 289,700 4.55 4.75 4.69 0 1,000 0
09/03/2009
4.55
 362,130 4.52 4.57 4.46 4,600 204,410 0
06/03/2009
4.52
 247,510 4.60 4.60 4.49 4,200 150,020 0
05/03/2009
4.60
 317,400 4.60 4.66 4.57 3,810 109,650 0
04/03/2009
4.60
 264,970 4.66 4.72 4.60 400 120,030 0
03/03/2009
4.66
 403,590 4.46 4.66 4.60 8,000 54,100 0
02/03/2009
4.46
 189,880 4.25 4.46 4.37 1,920 0 0
27/02/2009
4.25
 483,800 4.43 4.43 4.22 420 450,640 0
26/02/2009
4.43
 300,240 4.63 4.63 4.43 2,060 243,230 0
25/02/2009
4.63
 205,470 4.43 4.63 4.43 40 80,300 0
24/02/2009
4.43
 150,860 4.66 4.66 4.43 0 15,570 0
23/02/2009
4.66
 136,840 4.90 4.90 4.66 50 12,220 0
20/02/2009
4.90
 104,950 5.13 5.13 4.90 0 500 0
19/02/2009
5.13
 99,930 5.39 5.39 5.13 0 4,620 0
18/02/2009
5.39
 63,790 5.65 5.65 5.39 300 950 0
17/02/2009
5.65
 109,020 5.94 5.94 5.65 250 0 0
16/02/2009
5.94
 74,290 6.09 6.09 5.94 0 6,030 0
13/02/2009
6.09
 77,000 6.09 6.12 6.00 50 0 0
12/02/2009
6.09
 114,260 6.15 6.26 6.09 400 35,500 0
11/02/2009
6.15
 158,280 6.47 6.47 6.15 0 500 0
10/02/2009
6.47
 23,440 6.70 6.70 6.47 0 0 0
09/02/2009
6.70
 32,940 6.61 6.73 6.61 820 0 0

Chính sách bảo mật | Điều khoản sử dụng |