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)
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
17/04/2008
17.86
 109,400 18.12 18.12 17.86 18,860 59,410 0
16/04/2008
18.12
 36,990 18.37 18.37 18.12 34,490 4,000 0
11/04/2008
18.37
 44,790 18.62 18.62 18.37 41,700 21,650 0
10/04/2008
18.62
 45,190 19.00 19.00 18.62 37,590 5,290 0
09/04/2008
19.00
 155,390 19.13 19.26 18.88 119,410 83,110 0
08/04/2008
19.13
 229,850 18.88 19.13 18.62 166,350 112,650 0
07/04/2008
18.88
 12,890 18.62 18.88 18.88 1,150 10,000 0
04/04/2008
18.62
 60 18.50 18.62 18.50 0 0 0
03/04/2008
18.50
 36,790 18.37 18.50 18.50 17,790 15,990 0
02/04/2008
18.37
 1,030 18.24 18.37 18.37 0 0 0
01/04/2008
18.24
 700 18.12 18.24 18.24 0 0 0
31/03/2008
18.12
 35,090 17.99 18.12 18.12 28,140 26,880 0
28/03/2008
17.99
 62,690 17.86 17.99 17.99 32,630 10,000 0
27/03/2008
17.86
 112,130 17.74 17.86 17.86 53,680 105,810 0
26/03/2008
17.74
 100,750 18.24 18.24 17.36 19,110 62,990 0
25/03/2008
18.24
 15,480 19.13 19.13 18.24 14,720 4,530 0
24/03/2008
19.13
 56,060 20.02 20.02 19.13 53,740 46,260 0
21/03/2008
20.02
 58,190 20.65 20.65 19.64 49,400 0 0
20/03/2008
20.65
 87,910 20.65 20.65 19.64 79,060 18,040 0
19/03/2008
20.65
 43,440 21.66 21.66 20.65 0 11,330 0
18/03/2008
21.66
 17,830 22.68 22.68 21.66 11,910 3,000 0
17/03/2008
22.68
 37,770 23.82 23.82 22.68 22,450 4,210 0
14/03/2008
23.82
 11,380 24.32 24.32 23.82 5,670 0 0
13/03/2008
24.32
 36,410 24.07 24.83 24.07 19,890 14,020 0
12/03/2008
24.07
 70,810 24.83 24.83 23.94 1,600 60,650 0
11/03/2008
24.83
 36,280 26.10 26.10 24.83 12,060 12,010 0
10/03/2008
26.10
 185,070 25.08 26.10 25.59 82,140 125,000 0
07/03/2008
25.08
 137,980 23.94 25.08 24.96 2,060 124,440 0
06/03/2008
23.94
 204,430 22.80 23.94 23.94 166,010 200,000 0
05/03/2008
22.80
 7,340 23.94 23.94 22.80 480 0 0
04/03/2008
23.94
 143,330 22.80 23.94 21.66 136,320 440 0
03/03/2008
22.80
 17,510 23.94 23.94 22.80 9,330 110 0
29/02/2008
23.94
 78,570 22.80 23.94 23.06 76,570 3,000 0
28/02/2008
22.80
 22,080 23.82 23.82 22.80 2,430 2,200 0
27/02/2008
23.82
 29,450 24.58 24.83 23.69 1,000 1,900 0
26/02/2008
24.58
 32,440 25.84 25.84 24.58 1,760 1,220 0
25/02/2008
25.84
 37,580 25.34 26.35 25.34 11,190 20,920 0
22/02/2008
25.34
 112,870 26.60 26.60 25.34 72,360 69,820 0
21/02/2008
26.60
 24,490 27.87 27.87 26.60 8,860 0 0
20/02/2008
27.87
 34,160 29.14 29.39 27.87 10,970 10,470 0
19/02/2008
29.14
 11,130 29.14 29.14 28.63 400 4,000 0
18/02/2008
29.14
 29,560 30.40 30.40 28.88 510 980 0
15/02/2008
30.40
 5,670 30.40 30.40 30.15 1,180 3,610 0
14/02/2008
30.40
 64,990 30.40 30.91 30.15 11,720 44,550 0
13/02/2008
30.40
 38,090 31.42 31.42 30.40 6,120 7,620 0
12/02/2008
31.42
 21,170 31.42 31.92 30.66 16,670 1,690 0
01/02/2008
31.42
 93,630 30.40 31.67 30.91 70,440 34,620 0
31/01/2008
30.40
 75,100 30.40 30.40 29.14 31,290 31,760 0
30/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/01/2008
30.40
 107,720 29.08 30.40 30.15 42,330 1,070 0
29/01/2008
29.08
 67,360 29.08 29.30 28.86 49,910 5,420 0
28/01/2008
29.08
 56,940 28.20 29.08 27.76 51,620 7,450 0
25/01/2008
28.20
 40,750 26.88 28.20 26.66 38,250 230 0
24/01/2008
26.88
 62,140 26.88 27.54 26.88 0 0 0
23/01/2008
26.88
 63,580 28.20 28.20 26.88 17,700 40,550 0

Chính sách bảo mật | Điều khoản sử dụng |