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
(2025-01-13) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-12-13) 		0 0% 0 0 0
2.35
2.35
2.35
3 tháng
(2024-11-13) 		0 0% 0 0 0
2.35
2.35
2.35
6 tháng
(2024-08-15) 		-1.21 -33.99% 42,455,600 -739,100 -2.9
2.35
3.98
2.35
12 tháng
(2024-02-19) 		-4.19 -64.07% 390,518,000 -1,118,501 -6.8
2.35
6.65
2.35
24 tháng
(2023-02-22) 		-1.85 -44.05% 1,547,803,900 -4,100,935 -20.5
2.35
7.45
2.35
36 tháng
(2022-02-28) 		-13.60 -85.27% 3,193,274,300 -10,532,856 -53.6
2.35
17.50
2.35
60 tháng
(2020-03-09) 		0.20 9.30% 9,812,156,280 -13,387,286 -33.5
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)
05/07/2023
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
12/04/2023
4.24
 4,231,500 4.15 4.30 4.14 36,500 230,010 -0.8
11/04/2023
4.15
 1,816,200 4.08 4.15 4.02 103,000 420 0.4
10/04/2023
4.08
 2,639,600 4.05 4.15 4.06 103,400 0 0.4
07/04/2023
4.05
 2,424,200 4.10 4.10 4 29,700 19,320 0.0
06/04/2023
4.10
 3,492,500 4.11 4.25 4.06 600 30,010 -0.1
05/04/2023
4.11
 3,750,600 3.99 4.15 4 35,100 700 0.1
04/04/2023
3.99
 3,171,300 4 4.03 3.94 34,600 100 0.1
03/04/2023
4
 2,052,800 3.90 4.02 3.90 65,400 0 0.3
31/03/2023
3.90
 3,195,500 3.90 4.08 3.85 0 596,300 -2.3
30/03/2023
3.90
 1,035,000 3.89 3.94 3.87 5,300 28,318 -0.1
29/03/2023
3.89
 836,000 3.90 3.91 3.86 0 17,322 -0.1
28/03/2023
3.90
 902,700 3.90 3.97 3.90 5,000 2,500 0.0
27/03/2023
3.90
 1,159,200 3.88 3.92 3.87 7,000 47,497 -0.2
24/03/2023
3.88
 1,157,400 3.87 3.92 3.86 5,200 5,600 -0.0
23/03/2023
3.87
 664,300 3.89 3.89 3.84 0 0 0
22/03/2023
3.89
 939,400 3.90 3.95 3.87 5,200 4,000 0.0
21/03/2023
3.90
 1,031,600 3.84 3.90 3.83 8,100 8,700 0.0
20/03/2023
3.84
 4,795,900 4.04 4.04 3.80 30 26,200 -0.1
17/03/2023
4.04
 1,135,200 4.07 4.12 4.04 300 0 0.0
16/03/2023
4.07
 663,600 4.15 4.15 4.05 0 27,459 -0.1
15/03/2023
4.15
 1,878,100 4.02 4.17 4.08 26,200 61,000 -0.1
14/03/2023
4.02
 2,414,200 4.14 4.14 3.96 400 5,910 -0.0
13/03/2023
4.14
 1,545,400 4.18 4.18 4.05 0 11,700 -0.0
10/03/2023
4.18
 1,437,700 4.30 4.30 4.18 0 607 -0.0
09/03/2023
4.30
 4,322,700 4.14 4.39 4.11 2,800 0 0.0
08/03/2023
4.14
 1,072,800 4.06 4.14 4.01 12,000 7,400 0.0
07/03/2023
4.06
 825,800 4.07 4.09 4.03 200 400 -0.0
06/03/2023
4.07
 1,146,500 4.01 4.17 4.03 0 39,200 -0.2
03/03/2023
4.01
 1,033,800 4.04 4.06 4.01 2 4,391 -0.0
02/03/2023
4.04
 871,900 4.06 4.10 4.02 5,100 1,600 0.0
01/03/2023
4.06
 1,298,900 4.01 4.10 3.91 17,700 0 0.1
28/02/2023
4.01
 912,000 4.06 4.16 4.01 400 13,900 -0.1
27/02/2023
4.06
 1,108,000 4.17 4.17 4.05 43,800 13,700 0.1
24/02/2023
4.17
 1,359,400 4.13 4.18 4.11 306 0 0.0
23/02/2023
4.13
 1,708,500 4.20 4.20 4 13,420 49,000 -0.1
22/02/2023
4.20
 2,323,200 4.37 4.37 4.16 13,700 10,500 0.0
21/02/2023
4.37
 2,941,600 4.34 4.62 4.35 0 37,800 -0.2
20/02/2023
4.34
 2,613,500 4.11 4.35 4.10 56,100 5,400 0.2
17/02/2023
4.11
 977,800 4.13 4.19 4.09 65,500 7,200 0.2
16/02/2023
4.13
 836,100 4.06 4.14 4.05 5,511 3,100 0.0
15/02/2023
4.06
 1,368,500 3.95 4.09 3.93 65,200 18,890 0.2
14/02/2023
3.95
 686,800 3.88 4.10 3.88 0 0 0.2
13/02/2023
3.88
 2,503,000 4.10 4.10 3.87 101,500 52,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |