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
(2024-10-21) 		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
(2024-08-22) 		-1.63 -40.95% 37,382,100 -800,700 -3.1
2.35
3.98
2.35
6 tháng
(2024-05-24) 		-3.24 -57.96% 189,949,300 -766,900 -3.8
2.35
5.73
2.35
12 tháng
(2023-11-27) 		-3.40 -59.13% 713,645,200 -869,248 -4.0
2.35
7.45
2.35
24 tháng
(2022-12-01) 		-1.76 -42.82% 1,736,162,900 -10,358,426 -49.8
2.35
7.45
2.35
36 tháng
(2021-12-06) 		-11.05 -82.46% 4,110,393,900 -6,010,856 18.3
2.35
18.55
2.35
60 tháng
(2019-12-17) 		-0.38 -13.92% 9,961,967,510 -14,082,936 -36.1
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)
05/04/2007
27.13
 105,360 26.94 27.32 27.13 97,040 0 0
04/04/2007
26.94
 126,640 26.94 26.94 26.75 57,210 0 0
03/04/2007
26.94
 97,900 27.32 27.32 26.75 72,970 0 0
02/04/2007
27.32
 103,360 27.32 27.32 26.37 68,670 0 0
30/03/2007
27.32
 96,770 26.94 27.71 26.94 64,940 1,610 0
29/03/2007
26.94
 73,850 25.80 26.94 26.75 27,770 200 0
28/03/2007
25.80
 59,940 26.18 26.18 25.03 760 5,250 0
27/03/2007
26.18
 54,500 27.52 27.52 26.18 42,580 1,300 0
26/03/2007
27.52
 122,190 26.94 27.71 27.52 117,050 0 0
23/03/2007
26.94
 84,290 27.52 27.52 26.94 41,500 31,000 0
22/03/2007
27.52
 50,000 27.52 27.52 26.94 2,960 20,000 0
21/03/2007
27.52
 69,610 27.52 27.71 27.52 18,240 32,890 0
20/03/2007
27.52
 135,710 28.66 28.66 27.52 77,810 45,340 0
19/03/2007
28.66
 147,210 28.28 29.62 28.66 40,260 50,000 0
16/03/2007
28.28
 133,200 26.94 28.28 27.71 5,230 0 0
15/03/2007
26.94
 125,280 28.09 28.09 26.75 100 30,480 0
14/03/2007
28.09
 136,150 28.28 28.28 26.94 7,350 0 0
13/03/2007
28.28
 139,300 28.28 28.28 27.71 70,280 100 0
12/03/2007
28.28
 184,090 28.28 29.62 28.28 109,460 30,000 0
09/03/2007
28.28
 122,720 28.09 28.28 28.09 10,770 4,500 0
08/03/2007
28.09
 123,780 28.66 28.66 27.90 23,490 930 0
07/03/2007
28.66
 162,270 28.28 28.66 26.94 2,990 21,200 0
06/03/2007
28.28
 148,310 29.43 30.76 28.28 36,740 42,900 0
05/03/2007
29.43
 197,650 28.09 29.43 29.43 146,030 2,650 0
02/03/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
02/03/2007
28.09
 201,840 26.91 28.09 26.94 129,370 0 0
01/03/2007
26.91
 267,530 26.91 27.39 26.91 176,400 1,340 0
28/02/2007
26.91
 488,260 25.64 26.91 26.75 348,260 21,950 0
27/02/2007
25.64
 149,920 24.52 25.64 25.64 14,850 0 0
26/02/2007
24.52
 233,760 23.41 24.52 24.52 32,160 10,450 0
15/02/2007
23.41
 147,270 23.41 23.41 23.41 54,480 12,930 0
14/02/2007
23.41
 238,190 22.29 23.41 22.29 14,600 28,990 0
13/02/2007
22.29
 205,750 22.29 22.29 22.29 40,040 4,880 0
12/02/2007
22.29
 348,860 21.34 22.29 21.18 69,640 169,310 0
09/02/2007
21.34
 100,610 22.45 22.45 21.34 3,010 100,610 0
08/02/2007
22.45
 115,570 23.57 23.57 22.45 1,210 105,670 0
07/02/2007
23.57
 129,780 24.68 24.68 23.57 30,420 38,150 0
06/02/2007
24.68
 325,440 23.57 24.68 22.93 77,380 100,000 0
05/02/2007
23.57
 229,750 22.45 23.57 22.13 4,470 0 0
02/02/2007
22.45
 125,450 23.09 23.09 22.45 87,230 0 0
01/02/2007
23.09
 487,770 22.29 23.09 22.29 100,770 100 0
31/01/2007
22.29
 371,040 22.45 23.57 22.29 131,880 0 0
30/01/2007
22.45
 216,680 21.50 22.45 22.29 75,760 36,000 0
29/01/2007
21.50
 126,630 21.18 21.50 21.18 30,450 0 0
26/01/2007
21.18
 158,920 20.22 21.18 20.70 68,980 1,100 0
25/01/2007
20.22
 256,300 21.18 21.18 20.22 90,000 0 0
24/01/2007
21.18
 185,700 22.29 22.29 21.18 67,570 1,200 0
23/01/2007
22.29
 319,050 22.29 22.29 22.29 23,600 10,200 0
22/01/2007
22.29
 656,780 21.50 22.45 21.50 0 0 0
19/01/2007
21.50
 70,160 20.54 21.50 21.50 0 0 0
18/01/2007
20.54
 117,790 19.59 20.54 20.54 0 6,120 0
17/01/2007
19.59
 34,270 18.79 19.59 19.59 0 0 0
16/01/2007
18.79
 26,660 17.99 18.79 18.79 70,000 0 0
15/01/2007
17.99
 64,450 17.20 17.99 17.99 0 120 0
12/01/2007
17.20
 119,950 16.40 17.20 17.20 49,500 0 0
11/01/2007
16.40
 718,250 15.76 16.40 16.40 199,170 100 0
10/01/2007
15.76
 341,260 15.29 15.76 15.29 56,220 900 0
09/01/2007
15.29
 285,470 15.13 15.45 15.29 0 0 0
08/01/2007
15.13
 183,380 15.21 15.21 15.13 103,320 0 0
05/01/2007
15.21
 293,840 14.49 15.21 14.97 247,790 0 0
04/01/2007
14.49
 124,380 14.01 14.65 14.49 90,300 600 0
03/01/2007
14.01
 60,500 14.33 14.33 13.85 0 0 0
02/01/2007
14.33
 61,390 14.09 14.33 14.33 0 0 0
29/12/2006
14.09
 78,130 14.09 14.09 13.77 0 0 0
28/12/2006
14.09
 117,620 14.33 14.33 14.01 350 0 0
27/12/2006
14.33
 28,810 14.33 14.49 14.33 100 0 0
26/12/2006
14.33
 71,550 13.93 14.33 14.33 0 200 0
25/12/2006
13.93
 104,790 13.30 13.93 12.66 1,200 0 0
22/12/2006
13.30
 63,300 13.93 13.93 13.30 250 0 0
21/12/2006
13.93
 114,650 14.65 14.65 13.93 1,550 0 0
20/12/2006
14.65
 125,650 14.97 14.97 14.65 77,000 2,000 0
19/12/2006
14.97
 140,780 15.13 15.13 14.97 200 0 0
18/12/2006
15.13
 318,460 15.76 15.76 15.05 0 0 0
15/12/2006
15.76
 490,610 15.60 15.76 15.60 135,100 0 0
14/12/2006
15.60
 422,960 15.45 15.76 15.45 182,750 3,000 0
13/12/2006
15.45
 328,550 15.45 15.76 15.45 144,300 0 0
12/12/2006
15.45
 291,540 15.13 15.76 15.45 64,400 0 0
11/12/2006
15.13
 436,210 14.49 15.21 15.13 91,530 4,000 0
08/12/2006
14.49
 29,700 13.85 14.49 14.49 0 0 0
07/12/2006
13.85
 352,160 13.22 13.85 13.85 242,520 300 0
06/12/2006
13.22
 296,750 12.90 13.22 12.90 212,020 300 0
05/12/2006
12.90
 207,520 12.90 12.90 12.58 6,200 0 0
04/12/2006
12.90
 87,600 12.90 13.06 12.74 900 0 0
01/12/2006
12.90
 183,130 12.90 12.90 12.74 4,540 0 0
30/11/2006
12.90
 117,530 12.98 12.98 12.34 0 0 0
29/11/2006
12.98
 190,030 12.90 13.53 12.98 0 0 0
28/11/2006
12.90
 179,400 12.34 12.90 12.90 0 0 0
27/11/2006
12.34
 238,520 11.78 12.34 12.26 0 0 0
24/11/2006
11.78
 183,690 11.23 11.78 11.78 0 0 0
23/11/2006
11.23
 199,700 10.75 11.23 11.23 0 0 0
22/11/2006
10.75
 189,800 10.27 10.75 10.75 0 0 0
21/11/2006
10.27
 84,500 9.79 10.27 10.27 0 0 0
20/11/2006
9.79
 123,400 9.39 9.79 9.79 0 0 0
17/11/2006
9.39
 53,180 9.00 9.39 9.39 0 0 0
16/11/2006
9.00
 13,190 8.60 9.00 8.92 0 0 0
15/11/2006
8.60
 10,900 8.60 8.60 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |