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
(2024-10-16) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-16) 		-0.89 -27.47% 26,441,900 -700 -0.1
2.35
3.24
2.35
3 tháng
(2024-08-19) 		-1.43 -37.83% 39,390,100 -988,900 -3.8
2.35
3.98
2.35
6 tháng
(2024-05-20) 		-2.99 -55.99% 198,179,900 -805,000 -4.0
2.35
5.73
2.35
12 tháng
(2023-11-21) 		-3.47 -59.62% 739,306,200 -1,200,648 -6.0
2.35
7.45
2.35
24 tháng
(2022-11-28) 		-1.02 -30.27% 1,750,503,000 -11,557,156 -54.1
2.35
7.45
2.35
36 tháng
(2021-12-01) 		-11 -82.40% 4,174,552,200 -5,531,756 24.7
2.35
18.55
2.35
60 tháng
(2019-12-12) 		-0.35 -12.96% 9,973,414,460 -15,544,746 -40.1
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)
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
05/07/2023
5.26
 2,274,400 5.29 5.41 5.26 27,400 107,200 -0.4
04/07/2023
5.29
 2,906,800 5.26 5.35 5.23 19,300 2,000 0.1
03/07/2023
5.26
 4,539,800 5.53 5.58 5.18 19,000 50,700 -0.2
30/06/2023
5.53
 2,223,400 5.47 5.57 5.46 78,800 0 0.4
29/06/2023
5.47
 3,978,600 5.45 5.64 5.45 1,400 0 0.0
28/06/2023
5.45
 3,808,200 5.54 5.58 5.44 700 6,500 -0.0
27/06/2023
5.54
 2,877,700 5.61 5.64 5.48 0 600 -0.0
26/06/2023
5.61
 4,120,300 5.70 5.70 5.41 4,200 30,000 -0.1
23/06/2023
5.70
 5,749,900 5.62 5.80 5.62 5,800 140,200 -0.8
22/06/2023
5.62
 4,873,900 5.54 5.74 5.50 0 62,700 -0.4
21/06/2023
5.54
 4,099,000 5.56 5.61 5.49 19,700 6,700 0.1
20/06/2023
5.56
 4,690,200 5.42 5.62 5.28 144,900 47,200 0.5
19/06/2023
5.42
 5,242,100 5.70 5.70 5.40 48,200 0 0.3
16/06/2023
5.70
 35,102,700 6.12 6.12 5.70 12,100 119,900 -0.6
15/06/2023
6.12
 4,516,200 6.20 6.26 6.05 6,500 24,500 -0.1
14/06/2023
6.20
 10,668,300 6.39 6.80 6.20 63,000 461,000 -2.6
13/06/2023
6.39
 7,985,500 5.98 6.39 6 0 96,900 -0.6
12/06/2023
5.98
 4,726,300 5.80 5.98 5.75 119,200 246,200 -0.7
09/06/2023
5.80
 5,841,900 5.90 5.99 5.64 116,000 353,900 -1.4
08/06/2023
5.90
 9,172,300 6.14 6.32 5.90 500 1,500 -0.0
07/06/2023
6.14
 7,609,000 5.80 6.15 5.90 272,200 16,000 1.6
06/06/2023
5.80
 6,750,700 5.57 5.87 5.52 282,700 5,000 1.6
05/06/2023
5.57
 4,019,300 5.51 5.76 5.50 4,100 36,400 -0.2
02/06/2023
5.51
 9,545,500 5.66 5.96 5.41 18,500 76,100 -0.3
01/06/2023
5.66
 9,662,100 5.29 5.66 5.45 202,200 29,000 1.0
31/05/2023
5.29
 8,480,500 4.95 5.29 4.93 93,400 39,800 0.3
30/05/2023
4.95
 6,874,400 4.82 5 4.82 8,000 50,800 -0.2
29/05/2023
4.82
 10,546,300 4.51 4.82 4.58 58,100 24,200 0.2
26/05/2023
4.51
 4,738,800 4.58 4.70 4.44 56,000 54,800 0.0
25/05/2023
4.58
 10,169,100 4.54 4.82 4.58 200 167,700 -0.8
24/05/2023
4.54
 7,828,900 4.27 4.54 4.28 46,000 42,800 0.0
23/05/2023
4.27
 1,745,600 4.23 4.29 4.23 44,700 1,800 0.2
22/05/2023
4.23
 1,410,400 4.18 4.25 4.16 67,400 3,400 0.3
19/05/2023
4.18
 2,471,300 4.24 4.29 4.12 3,000 126,600 -0.5
18/05/2023
4.24
 2,171,000 4.27 4.40 4.24 0 105,300 -0.5
17/05/2023
4.27
 4,606,700 4.23 4.40 4.21 0 11,000 -0.0
16/05/2023
4.23
 1,911,000 4.25 4.33 4.23 8,800 28,000 -0.1
15/05/2023
4.25
 2,807,500 4.23 4.33 4.19 6,500 0 0.0
12/05/2023
4.23
 3,100,300 4.33 4.33 4.21 20,500 0 0.1
11/05/2023
4.33
 4,973,300 4.26 4.40 4.27 4,600 35,500 -0.1
10/05/2023
4.26
 5,401,800 4.14 4.30 4.15 26,800 112,300 -0.4
09/05/2023
4.14
 3,242,000 4.07 4.25 4.13 15,200 122,100 -0.4
08/05/2023
4.07
 1,991,900 3.98 4.11 4 57,300 0 0.2
05/05/2023
3.98
 1,476,300 4.04 4.05 3.98 5,200 0 0.0
04/05/2023
4.04
 1,342,600 4.04 4.10 4.03 20,000 0 0.1
28/04/2023
4.04
 1,196,500 4.02 4.09 4.01 2,600 0 0.0
27/04/2023
4.02
 1,047,500 3.96 4.09 3.97 20,800 0 0.1
26/04/2023
3.96
 693,800 3.97 3.98 3.96 17,500 100 0.1
25/04/2023
3.97
 814,400 3.99 4.03 3.97 0 66,045 -0.3
24/04/2023
3.99
 810,900 4 4.04 3.97 8,900 26,220 -0.1
21/04/2023
4
 1,096,800 4.03 4.10 3.97 5,800 43,300 -0.2
20/04/2023
4.03
 821,100 4.01 4.05 3.99 8,600 19,900 -0.0
19/04/2023
4.01
 1,510,100 4.02 4.08 4 1,600 7,000 -0.0
18/04/2023
4.02
 1,753,700 4.08 4.08 4.01 94,300 21,435 0.3
17/04/2023
4.08
 1,156,900 4.06 4.08 4.02 30,700 0 0.1
14/04/2023
4.06
 1,828,600 4.16 4.20 4.06 60,000 56,100 0.0
13/04/2023
4.16
 1,662,100 4.24 4.28 4.15 22,100 52,281 -0.1

Chính sách bảo mật | Điều khoản sử dụng |