CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.86
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
(2024-08-20) 		-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)
11/09/2008
16.22
 222,990 16.98 17.10 16.22 3,030 19,190 0
10/09/2008
16.98
 145,500 17.23 17.74 16.72 600 20,370 0
09/09/2008
17.23
 126,070 17.74 18.24 17.23 2,300 24,790 0
08/09/2008
17.74
 142,940 18.24 18.24 17.36 4,020 19,460 0
05/09/2008
18.24
 155,320 18.12 18.24 17.99 3,390 16,120 0
04/09/2008
18.12
 215,120 18.88 18.88 17.99 25,650 60,000 0
03/09/2008
18.88
 394,070 17.99 18.88 17.99 16,080 315,620 0
29/08/2008
17.99
 341,870 18.88 18.88 17.99 66,400 103,920 0
28/08/2008
18.88
 129,300 19.76 19.76 18.88 2,320 25,090 0
27/08/2008
19.76
 444,660 20.40 21.16 19.76 16,800 41,590 0
26/08/2008
20.40
 165,910 19.51 20.40 20.40 10,150 109,960 0
25/08/2008
19.51
 308,570 18.62 19.51 19.00 37,790 126,170 0
22/08/2008
18.62
 264,690 19.26 19.38 18.62 136,580 77,470 0
21/08/2008
19.26
 761,740 18.37 19.26 17.48 62,150 504,140 0
20/08/2008
18.37
 129,270 19.26 19.26 18.37 7,040 34,640 0
19/08/2008
19.26
 236,860 20.27 20.27 19.26 7,330 165,580 0
18/08/2008
20.27
 494,310 19.76 20.65 19.76 95,290 302,100 0
15/08/2008
19.76
 53,030 19.26 19.76 19.76 13,530 40,000 0
14/08/2008
19.26
 683,530 18.75 19.26 19.00 58,910 655,100 0
13/08/2008
18.75
 191,580 19.13 19.51 18.75 70,730 162,070 0
12/08/2008
19.13
 167,020 19.64 20.14 19.13 5,170 142,870 0
11/08/2008
19.64
 489,690 19.13 19.64 19.26 1,300 478,110 0
08/08/2008
19.13
 203,460 19.64 19.89 19.13 39,510 173,380 0
07/08/2008
19.64
 161,150 20.14 20.65 19.64 52,370 132,360 0
06/08/2008
20.14
 71,880 20.65 20.65 20.14 7,410 41,580 0
05/08/2008
20.65
 4,180 21.28 21.28 20.65 1,980 2,580 0
04/08/2008
21.28
 990 21.92 21.92 21.28 630 0 0
01/08/2008
21.92
 26,870 22.55 22.55 21.92 15,440 0 0
31/07/2008
22.55
 18,610 21.92 22.55 21.54 10,000 100 0
30/07/2008
21.92
 46,720 21.28 21.92 20.65 21,710 20,600 0
29/07/2008
21.28
 72,680 20.78 21.28 20.40 130 25,280 0
28/07/2008
20.78
 62,410 21.41 21.41 20.78 0 23,120 0
25/07/2008
21.41
 2,690 22.04 22.04 21.41 1,700 2,390 0
24/07/2008
22.04
 117,730 22.68 22.68 22.04 104,600 88,440 0
23/07/2008
22.68
 1,730 23.31 23.31 22.68 1,700 1,710 0
22/07/2008
23.31
 10 23.94 23.94 23.31 0 10 0
21/07/2008
23.94
 1,650 24.58 24.58 23.94 0 1,000 0
18/07/2008
24.58
 51,050 25.34 25.34 24.58 48,400 24,310 0
17/07/2008
25.34
 43,120 26.10 26.10 25.34 15,760 5,000 0
16/07/2008
26.10
 68,700 25.34 26.10 24.58 57,610 670 0
15/07/2008
25.34
 143,360 24.83 25.34 24.83 95,900 39,250 0
14/07/2008
24.83
 40,690 24.20 24.83 23.69 9,070 8,570 0
11/07/2008
24.20
 135,910 23.56 24.20 22.93 51,550 50,900 0
10/07/2008
23.56
 138,180 24.20 24.20 23.56 51,140 55,130 0
09/07/2008
24.20
 21,030 24.83 24.83 24.20 3,000 7,070 0
08/07/2008
24.83
 48,230 25.59 25.59 24.83 40,000 38,520 0
07/07/2008
25.59
 122,800 24.96 25.59 24.83 110,720 10,000 0
04/07/2008
24.96
 170,520 24.32 24.96 24.83 109,130 30,000 0
03/07/2008
24.32
 175,500 23.69 24.32 23.82 128,600 60,500 0
02/07/2008
23.69
 98,120 23.18 23.82 23.31 62,960 10,300 0
01/07/2008
23.18
 113,490 22.55 23.18 22.93 64,530 0 0
30/06/2008
22.55
 113,410 21.92 22.55 22.55 96,980 6,480 0
27/06/2008
21.92
 23,640 21.28 21.92 21.41 8,000 4,600 0
26/06/2008
21.28
 77,620 20.78 21.28 20.65 70,830 1,800 0
25/06/2008
20.78
 87,320 20.27 20.78 20.78 69,810 0 0
24/06/2008
20.27
 55,570 19.76 20.27 20.02 42,160 0 0
23/06/2008
19.76
 42,090 19.26 19.76 19.26 28,760 500 0
20/06/2008
19.26
 75,240 18.75 19.26 19.00 69,840 12,350 0
19/06/2008
18.75
 99,840 18.24 18.75 17.74 97,200 0 0
18/06/2008
18.24
 120,760 17.99 18.24 18.24 118,250 0 0
17/06/2008
17.99
 42,960 17.74 17.99 17.99 39,610 0 0
16/06/2008
17.74
 71,030 17.48 17.74 17.74 51,370 58,320 0
13/06/2008
17.48
 19,000 17.23 17.48 17.48 18,270 14,000 0
12/06/2008
17.23
 40,680 16.98 17.23 16.72 35,370 4,000 0
11/06/2008
16.98
 24,470 16.72 16.98 16.47 21,480 11,460 0
10/06/2008
16.72
 450 16.98 16.98 16.72 0 450 0
09/06/2008
16.98
 6,010 17.23 17.23 16.98 5,900 0 0
06/06/2008
17.23
 8,400 17.48 17.48 17.23 8,100 0 0
05/06/2008
17.48
 8,280 17.74 17.74 17.48 7,100 7,290 0
04/06/2008
17.74
 40,170 17.99 17.99 17.74 38,000 32,650 0
03/06/2008
17.99
 5,700 18.24 18.24 17.99 5,500 0 0
02/06/2008
18.24
 5,190 18.50 18.50 18.24 280 2,410 0
30/05/2008
18.50
 67,520 18.24 18.50 17.99 60,870 47,590 0
29/05/2008
18.24
 0 18.24 18.24 18.24 0 0 0
28/05/2008
18.24
 0 18.24 18.24 18.24 0 0 0
27/05/2008
18.24
 0 18.24 18.24 18.24 0 0 0
26/05/2008
18.24
 8,230 18.50 18.50 18.24 0 670 0
23/05/2008
18.50
 7,550 18.50 18.50 18.24 7,200 690 0
22/05/2008
18.50
 70,610 18.62 18.62 18.37 70,610 52,000 0
21/05/2008
18.62
 74,370 18.88 18.88 18.62 72,200 66,000 0
20/05/2008
18.88
 34,410 18.62 18.88 18.37 32,420 20,000 0
19/05/2008
18.62
 30,260 18.37 18.62 18.37 19,890 16,380 0
16/05/2008
18.37
 107,400 18.12 18.37 17.86 85,760 990 0
15/05/2008
18.12
 70,340 18.37 18.37 18.12 66,200 44,800 0
14/05/2008
18.37
 2,030 18.62 18.62 18.37 23,180 0 0
13/05/2008
18.62
 13,510 19.00 19.00 18.62 320 0 0
12/05/2008
19.00
 58,800 19.38 19.38 19.00 32,860 0 0
09/05/2008
19.38
 59,600 19.00 19.38 18.62 29,910 0 0
08/05/2008
19.00
 55,590 19.00 19.00 18.62 0 0 0
07/05/2008
19.00
 111,150 18.75 19.00 18.50 88,860 0 0
06/05/2008
18.75
 36,590 18.50 18.75 18.75 26,850 100 0
05/05/2008
18.50
 26,870 18.24 18.50 18.50 17,880 0 0
29/04/2008
18.24
 10,130 17.99 18.24 18.24 6,190 0 0
28/04/2008
17.99
 18,090 17.74 17.99 17.86 12,930 8,000 0
25/04/2008
17.74
 89,780 17.48 17.74 17.48 87,530 4,520 0
24/04/2008
17.48
 139,630 17.23 17.48 16.98 88,260 6,460 0
23/04/2008
17.23
 30,160 17.48 17.48 17.23 24,740 4,020 0
22/04/2008
17.48
 24,640 17.74 17.74 17.48 20,950 18,090 0
21/04/2008
17.74
 47,780 17.61 17.74 17.36 44,650 9,970 0
18/04/2008
17.61
 40,740 17.86 17.86 17.61 15,300 20,620 0

Chính sách bảo mật | Điều khoản sử dụng |