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)
14/11/2008
9.18
 196,080 8.77 9.21 8.97 1,600 12,530 0
13/11/2008
8.77
 326,230 8.71 8.83 8.30 170 5,500 0
12/11/2008
8.71
 91,910 9.15 9.15 8.71 2,050 55,410 0
11/11/2008
9.15
 193,560 9.62 9.62 9.15 6,000 1,000 0
10/11/2008
9.62
 238,080 9.97 10.31 9.62 400 2,970 0
07/11/2008
9.97
 495,770 10.49 10.49 9.97 33,480 1,220 0
06/11/2008
10.49
 721,990 10.17 10.66 9.91 5,200 13,000 0
05/11/2008
10.17
 18,630 9.70 10.17 10.17 0 1,000 0
04/11/2008
9.70
 293,830 9.27 9.70 9.03 490 6,000 0
03/11/2008
9.27
 319,800 8.86 9.29 8.89 14,320 30,500 0
31/10/2008
8.86
 201,000 8.45 8.86 8.74 3,990 4,580 0
30/10/2008
8.45
 338,100 8.45 8.74 8.04 4,600 40,120 0
29/10/2008
8.45
 779,820 8.51 8.92 8.10 16,490 216,630 0
28/10/2008
8.51
 80,880 8.95 8.95 8.51 7,000 4,350 0
27/10/2008
8.95
 59,190 9.41 9.41 8.95 16,900 10,670 0
24/10/2008
9.41
 341,670 9.88 9.88 9.41 21,200 103,680 0
23/10/2008
9.88
 534,290 9.41 9.88 9.85 2,550 304,630 0
22/10/2008
9.41
 1,025,680 8.97 9.41 9.32 21,770 881,670 0
21/10/2008
8.97
 853,640 8.57 8.97 8.74 1,160 676,590 0
20/10/2008
8.57
 683,310 9.00 9.00 8.57 31,100 415,350 0
17/10/2008
9.00
 265,450 9.47 9.47 9.00 4,070 170,850 0
16/10/2008
9.47
 43,690 9.97 9.97 9.47 650 14,540 0
15/10/2008
9.97
 316,210 10.46 10.49 9.97 34,220 221,080 0
14/10/2008
10.46
 643,420 9.97 10.46 10.43 42,410 610,210 0
13/10/2008
9.97
 26,890 10.46 10.46 9.97 1,160 19,580 0
10/10/2008
10.46
 25,480 10.98 10.98 10.46 1,410 0 0
09/10/2008
10.98
 191,110 11.54 11.54 10.98 1,900 105,650 0
08/10/2008
11.54
 31,080 12.12 12.12 11.54 14,320 7,380 0
07/10/2008
12.12
 11,350 12.73 12.73 12.12 2,190 0 0
06/10/2008
12.73
 34,250 13.40 13.40 12.73 7,630 7,000 0
03/10/2008
13.40
 63,360 13.99 13.99 13.32 5,950 35,060 0
02/10/2008
13.99
 69,650 13.69 14.28 13.69 15,700 21,400 0
01/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/10/2008
13.69
 94,240 13.81 14.48 13.43 5,100 9,890 0
30/09/2008
13.81
 19,980 14.44 14.44 13.81 4,600 0 0
29/09/2008
14.44
 98,610 14.82 15.08 14.32 12,160 11,180 0
26/09/2008
14.82
 163,030 14.19 14.82 14.19 48,800 7,470 0
25/09/2008
14.19
 207,090 13.56 14.19 13.56 104,720 50,490 0
24/09/2008
13.56
 103,600 14.19 14.19 13.56 6,690 18,390 0
23/09/2008
14.19
 270,990 14.57 14.57 13.94 83,390 29,440 0
22/09/2008
14.57
 95,120 13.94 14.57 14.57 7,320 72,370 0
19/09/2008
13.94
 262,470 13.30 13.94 13.30 15,350 77,220 0
18/09/2008
13.30
 19,200 13.94 13.94 13.30 7,210 0 0
17/09/2008
13.94
 275,930 14.57 14.57 13.94 0 108,280 0
16/09/2008
14.57
 194,930 15.33 15.33 14.57 3,000 102,790 0
15/09/2008
15.33
 201,980 15.46 16.22 15.08 0 22,600 0
12/09/2008
15.46
 181,410 16.22 16.22 15.46 6,110 57,920 0
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

Chính sách bảo mật | Điều khoản sử dụng |