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
(2025-01-13) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-12-13) 		0 0% 0 0 0
2.35
2.35
2.35
3 tháng
(2024-11-13) 		0 0% 0 0 0
2.35
2.35
2.35
6 tháng
(2024-08-15) 		-1.21 -33.99% 42,455,600 -739,100 -2.9
2.35
3.98
2.35
12 tháng
(2024-02-19) 		-4.19 -64.07% 390,518,000 -1,118,501 -6.8
2.35
6.65
2.35
24 tháng
(2023-02-22) 		-1.85 -44.05% 1,547,803,900 -4,100,935 -20.5
2.35
7.45
2.35
36 tháng
(2022-02-28) 		-13.60 -85.27% 3,193,274,300 -10,532,856 -53.6
2.35
17.50
2.35
60 tháng
(2020-03-09) 		0.20 9.30% 9,812,156,280 -13,387,286 -33.5
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)
24/11/2023
5.75
 5,728,100 5.75 5.80 5.52 34,000 5,500 0.2
23/11/2023
5.75
 6,654,500 5.86 5.99 5.75 60,900 3,400 0.3
22/11/2023
5.86
 5,314,500 5.82 5.92 5.80 18,100 73,400 -0.3
21/11/2023
5.82
 6,819,800 6.02 6.11 5.80 0 362,100 -2.2
20/11/2023
6.02
 6,983,400 5.93 6.12 5.71 12,500 76,200 -0.4
17/11/2023
5.93
 18,491,200 5.56 5.94 5.65 41,900 137,100 -0.6
16/11/2023
5.56
 1,927,400 5.49 5.56 5.43 0 0 0
15/11/2023
5.49
 4,688,300 5.45 5.73 5.45 1,600 161,400 -0.9
14/11/2023
5.45
 2,552,200 5.45 5.52 5.38 4,300 60,900 -0.3
13/11/2023
5.45
 2,893,400 5.47 5.51 5.37 65,000 64,300 0.0
10/11/2023
5.47
 4,509,400 5.54 5.57 5.40 4,500 74,200 -0.4
09/11/2023
5.54
 6,125,900 5.35 5.55 5.33 140,100 65,100 0.4
08/11/2023
5.35
 3,933,800 5.08 5.39 5.05 181,200 84,800 0.5
07/11/2023
5.08
 1,841,600 5.13 5.16 5.02 34,400 22,300 0.1
06/11/2023
5.13
 1,675,800 5.13 5.24 5.07 20,400 71,300 -0.3
03/11/2023
5.13
 1,947,200 5.14 5.26 5.08 24,900 44,500 -0.1
02/11/2023
5.14
 3,814,500 4.81 5.14 4.89 10,100 2,400 0.0
01/11/2023
4.81
 3,098,100 4.76 4.84 4.65 72,000 500 0.3
31/10/2023
4.76
 2,940,000 5.04 5.12 4.75 45,000 296,200 -1.3
30/10/2023
5.04
 2,679,300 5.35 5.35 5.04 196,000 454,900 -1.4
27/10/2023
5.35
 3,450,900 5.29 5.41 4.96 19,500 729,000 -3.7
26/10/2023
5.29
 7,335,500 5.67 5.71 5.28 112,100 729,000 -3.3
25/10/2023
5.67
 2,402,200 5.65 5.71 5.60 27,500 2,000 0.1
24/10/2023
5.65
 1,921,000 5.51 5.65 5.49 0 38,200 -0.2
23/10/2023
5.51
 2,080,600 5.65 5.68 5.51 0 2,400 -0.0
20/10/2023
5.65
 3,405,600 5.54 5.69 5.38 1,900 59,700 -0.3
19/10/2023
5.54
 3,032,400 5.43 5.65 5.46 17,300 8,100 0.1
18/10/2023
5.43
 7,733,300 5.75 5.87 5.40 11,100 15,800 -0.0
17/10/2023
5.75
 4,672,700 6.08 6.17 5.75 45,800 400 0.3
16/10/2023
6.08
 8,577,000 6.21 6.40 6.08 45,000 17,000 0.2
13/10/2023
6.21
 4,563,700 6.15 6.25 6.02 15,800 2,400 0.1
12/10/2023
6.15
 12,257,400 5.80 6.20 5.85 0 40,800 -0.3
11/10/2023
5.80
 1,802,200 5.82 5.85 5.74 700 1,100 -0.0
10/10/2023
5.82
 3,557,900 5.73 5.88 5.76 0 4,200 -0.0
09/10/2023
5.73
 1,734,400 5.68 5.75 5.65 4,900 0 0.0
06/10/2023
5.68
 1,720,200 5.63 5.72 5.60 2,300 0 0.0
05/10/2023
5.63
 2,926,100 5.61 5.80 5.62 500 7,200 -0.0
04/10/2023
5.61
 3,923,900 5.61 5.69 5.47 12,000 0 0.1
03/10/2023
5.61
 7,197,000 6.03 6.03 5.61 26,800 0 0.2
02/10/2023
6.03
 2,469,900 6.02 6.15 6 9,100 0 0.1
29/09/2023
6.02
 5,419,300 5.96 6.18 6 0 16,600 -0.1
28/09/2023
5.96
 4,006,900 6.10 6.10 5.90 0 233,500 -1.4
27/09/2023
6.10
 6,928,400 5.85 6.10 5.85 403,000 21,000 2.2
26/09/2023
5.85
 6,838,100 5.88 6.06 5.80 610,600 9,200 3.5
25/09/2023
5.88
 9,293,100 5.50 5.88 5.70 300 6,600 -0.0
22/09/2023
5.50
 4,566,900 5.81 5.81 5.42 10,800 8,400 0.0
21/09/2023
5.81
 2,195,700 5.85 5.88 5.79 5,400 40,700 -0.2
20/09/2023
5.85
 2,628,100 5.65 5.85 5.63 1,500 43,000 -0.2
19/09/2023
5.65
 4,145,000 5.85 5.94 5.55 9,300 4,800 0.0
18/09/2023
5.85
 2,283,100 5.96 6 5.84 0 0 0
15/09/2023
5.96
 3,358,200 5.86 6.02 5.85 73,000 82,200 -0.1
14/09/2023
5.86
 4,691,500 6.05 6.05 5.86 12,500 7,300 0.0
13/09/2023
6.05
 5,281,800 6.15 6.26 5.98 9,400 3,300 0.0
12/09/2023
6.15
 4,957,800 6.04 6.15 5.79 70,500 2,000 0.4
11/09/2023
6.04
 7,687,100 6.30 6.45 6.02 16,900 13,300 0.0
08/09/2023
6.30
 8,582,600 6.15 6.49 6.10 21,500 11,700 0.1
07/09/2023
6.15
 5,702,700 6.15 6.31 6.10 7,000 11,100 -0.0
06/09/2023
6.15
 7,954,700 6.02 6.35 5.92 6,500 15,600 -0.1
05/09/2023
6.02
 3,452,700 5.88 6.08 5.97 1,600 2,600 -0.0
31/08/2023
5.88
 13,237,200 5.79 6.05 5.79 12,300 110,100 -0.6
30/08/2023
5.79
 2,139,900 5.84 5.93 5.75 13,000 59,200 -0.3
29/08/2023
5.84
 3,198,100 5.75 5.99 5.75 8,600 54,100 -0.3
28/08/2023
5.75
 2,019,800 5.73 5.84 5.69 18,500 92,400 -0.4
25/08/2023
5.73
 2,147,600 5.85 5.87 5.70 6,700 178,700 -1.0
24/08/2023
5.85
 2,531,500 5.64 5.85 5.62 3,100 118,700 -0.7
23/08/2023
5.64
 2,010,100 5.69 5.79 5.63 16,000 30,200 -0.1
22/08/2023
5.69
 3,584,800 5.60 5.75 5.35 130,300 7,200 0.7
21/08/2023
5.60
 6,092,300 5.86 5.86 5.45 429,800 10,800 2.3
18/08/2023
5.86
 9,970,300 6.30 6.30 5.86 141,500 59,200 0.5
17/08/2023
6.30
 7,450,800 6.50 6.62 6.30 34,700 44,100 -0.1
16/08/2023
6.50
 6,897,700 6.56 6.60 6.38 10,200 122,100 -0.7
15/08/2023
6.56
 10,842,800 6.14 6.56 6.20 400 34,300 -0.2
14/08/2023
6.14
 5,670,900 6 6.18 6 111,500 7,200 0.6
11/08/2023
6
 5,804,600 6.06 6.10 5.82 106,900 6,500 0.6
10/08/2023
6.06
 8,721,400 6.28 6.30 6.02 85,000 14,000 0.4
09/08/2023
6.28
 7,320,200 6.22 6.38 6.11 1,900 217,300 -1.4
08/08/2023
6.22
 12,622,800 5.82 6.22 5.96 65,000 47,100 0.1
07/08/2023
5.82
 4,639,900 5.82 5.95 5.81 4,000 155,000 -0.9
04/08/2023
5.82
 5,932,500 5.70 5.90 5.68 196,200 79,200 0.7
03/08/2023
5.70
 3,318,000 5.73 5.73 5.61 6,900 14,000 -0.0
02/08/2023
5.73
 3,483,000 5.70 5.78 5.63 160,700 0 0.9
01/08/2023
5.70
 6,025,300 5.87 5.93 5.70 21,500 1,300 0.1
31/07/2023
5.87
 6,462,000 5.79 5.99 5.77 9,900 27,300 -0.1
28/07/2023
5.79
 7,150,100 5.71 5.89 5.71 41,800 22,100 0.1
27/07/2023
5.71
 6,934,900 5.79 5.87 5.59 1,100 0 0.0
26/07/2023
5.79
 6,856,700 5.67 5.96 5.66 9,200 19,300 -0.1
25/07/2023
5.67
 5,912,900 5.75 5.95 5.65 8,800 57,300 -0.3
24/07/2023
5.75
 11,918,800 5.38 5.75 5.37 17,400 48,800 -0.2
21/07/2023
5.38
 2,598,600 5.36 5.43 5.35 1,300 6,700 -0.0
20/07/2023
5.36
 1,899,500 5.26 5.36 5.26 58,400 2,600 0.3
19/07/2023
5.26
 2,849,200 5.35 5.45 5.23 6,800 20,600 -0.1
18/07/2023
5.35
 3,077,300 5.45 5.48 5.33 1,100 33,900 -0.2
17/07/2023
5.45
 4,404,900 5.33 5.48 5.36 10,100 22,800 -0.1
14/07/2023
5.33
 4,927,900 5.20 5.50 5.24 38,300 166,700 -0.7
13/07/2023
5.20
 2,870,100 5.15 5.22 5.10 3,000 28,200 -0.1
12/07/2023
5.15
 1,976,300 5.21 5.25 5.14 700 68,400 -0.4
11/07/2023
5.21
 3,216,300 5.18 5.27 5.17 128,100 10,100 0.6
10/07/2023
5.18
 1,917,100 5.10 5.23 5.10 64,600 26,200 0.2
07/07/2023
5.10
 4,199,400 5.17 5.18 4.95 94,900 10,900 0.4
06/07/2023
5.17
 2,949,600 5.26 5.30 5.11 6,700 71,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |