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
(2024-10-16) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-16) 		-0.89 -27.47% 26,441,900 -700 -0.1
2.35
3.24
2.35
3 tháng
(2024-08-19) 		-1.43 -37.83% 39,390,100 -988,900 -3.8
2.35
3.98
2.35
6 tháng
(2024-05-20) 		-2.99 -55.99% 198,179,900 -805,000 -4.0
2.35
5.73
2.35
12 tháng
(2023-11-21) 		-3.47 -59.62% 739,306,200 -1,200,648 -6.0
2.35
7.45
2.35
24 tháng
(2022-11-28) 		-1.02 -30.27% 1,750,503,000 -11,557,156 -54.1
2.35
7.45
2.35
36 tháng
(2021-12-01) 		-11 -82.40% 4,174,552,200 -5,531,756 24.7
2.35
18.55
2.35
60 tháng
(2019-12-12) 		-0.35 -12.96% 9,973,414,460 -15,544,746 -40.1
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)
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
10/02/2023
4.10
 1,335,900 4.16 4.22 4.06 118,800 17,800 0.4
09/02/2023
4.16
 1,208,800 4.10 4.20 4.09 0 40,100 -0.2
08/02/2023
4.10
 1,830,800 4.12 4.20 4.04 66,900 144,000 -0.3
07/02/2023
4.12
 1,883,700 4.21 4.30 4.12 22,100 42,360 -0.1
06/02/2023
4.21
 1,929,000 4.20 4.23 4.05 100,000 12,400 0.4
03/02/2023
4.20
 2,617,900 4.24 4.35 4.15 1,000 75,000 -0.3
02/02/2023
4.24
 3,104,400 4.50 4.50 4.22 0 60,600 -0.3
01/02/2023
4.50
 12,794,700 4.83 4.83 4.50 0 40,100 -0.2
31/01/2023
4.83
 5,887,500 4.74 4.95 4.72 0 46,800 -0.2
30/01/2023
4.74
 3,726,600 4.43 4.74 4.45 0 53,300 -0.3
27/01/2023
4.43
 2,498,700 4.32 4.45 4.35 82,800 23,600 0.3
19/01/2023
4.32
 2,301,200 4.30 4.33 4.25 14,300 12,600 0.0
18/01/2023
4.30
 2,489,600 4.13 4.32 4.15 83,100 11,500 0.3
17/01/2023
4.13
 1,074,700 4.03 4.16 4.08 128,600 60 0.5
16/01/2023
4.03
 1,347,800 4.10 4.15 4 7,200 35,400 -0.1
13/01/2023
4.10
 1,115,500 4.14 4.18 4.08 50 79,800 -0.3
12/01/2023
4.14
 766,300 4.14 4.19 4.10 0 37,847 -0.2
11/01/2023
4.14
 1,447,400 4.10 4.20 4.13 31,100 15,800 0.1
10/01/2023
4.10
 1,654,100 4.11 4.15 3.98 106,700 77,300 0.1
09/01/2023
4.11
 1,480,600 4.11 4.29 4.10 3,000 31,700 -0.1
06/01/2023
4.11
 2,988,500 4.30 4.33 4.11 2,200 74,400 -0.3
05/01/2023
4.30
 1,585,700 4.38 4.45 4.26 41,900 144,400 -0.4
04/01/2023
4.38
 3,594,700 4.31 4.52 4.25 17,300 114,500 -0.4
03/01/2023
4.31
 2,038,500 4.05 4.31 4.07 146,200 100 0.6
30/12/2022
4.05
 1,280,500 4.13 4.20 4.05 5,000 103,700 -0.4
29/12/2022
4.13
 1,624,400 4.17 4.24 4.02 16,500 92,500 -0.3
28/12/2022
4.17
 1,835,400 4.08 4.28 4.11 14,200 257,500 -1.0
27/12/2022
4.08
 3,322,000 3.82 4.08 3.80 439,200 95 1.8
26/12/2022
3.82
 3,675,300 4.10 4.10 3.82 146,200 44,600 0.4
23/12/2022
4.10
 2,293,300 4.35 4.38 4.10 34,300 192,200 -0.6
22/12/2022
4.35
 3,309,600 4.35 4.49 4.05 167,100 230,500 -0.3
21/12/2022
4.35
 7,007,000 4.67 4.82 4.35 1,500 230,600 -1.0
20/12/2022
4.67
 6,467,300 5.02 5.12 4.67 23,400 284,300 -1.2
19/12/2022
5.02
 10,500,100 4.70 5.02 4.81 126,000 91,700 0.2
16/12/2022
4.70
 9,581,800 4.54 4.82 4.55 326,100 5,218,300 -23.0
15/12/2022
4.54
 2,878,200 4.64 4.69 4.50 10,600 47,000 -0.2
14/12/2022
4.64
 3,206,400 4.48 4.72 4.54 18,900 95,700 -0.4
13/12/2022
4.48
 6,612,400 4.62 4.68 4.30 171,100 44,900 0.6
12/12/2022
4.62
 5,039,200 4.93 4.99 4.60 104,200 311,586 -1.0
09/12/2022
4.93
 8,380,300 4.75 5.08 4.80 95,900 375,200 -1.4
08/12/2022
4.75
 1,284,400 4.44 4.75 4.60 28,600 6,300 0.1
07/12/2022
4.44
 4,120,900 4.50 4.62 4.21 136,900 61,400 0.3
06/12/2022
4.50
 15,775,000 4.69 5.01 4.50 131,100 504,900 -1.7
05/12/2022
4.69
 2,682,000 4.39 4.69 4.64 28,300 98,614 -0.3
02/12/2022
4.39
 8,939,600 4.11 4.39 4.12 325,000 278,200 0.2
01/12/2022
4.11
 3,914,000 3.85 4.11 4.11 21,300 10,100 0.0
30/11/2022
3.85
 5,962,300 3.60 3.85 3.79 17,500 1,394,230 -5.3
29/11/2022
3.60
 5,762,000 3.37 3.60 3.42 178,500 500 0.6
28/11/2022
3.37
 1,471,700 3.15 3.37 3.37 0 0 0.3
25/11/2022
3.15
 1,704,800 3.02 3.20 3.05 95,363 4,500 0.3
24/11/2022
3.02
 1,045,800 3.07 3.17 2.90 66,500 0 0.2
23/11/2022
3.07
 1,467,400 3.30 3.35 3.07 9,700 87,800 -0.2
22/11/2022
3.30
 4,198,900 3.25 3.47 3.20 55,100 10,906 0.1
21/11/2022
3.25
 2,316,200 3.15 3.28 3.17 99,900 125,500 -0.1
18/11/2022
3.15
 2,785,800 2.96 3.15 2.86 61,300 82,700 -0.1
17/11/2022
2.96
 4,781,700 2.77 2.96 2.80 149,900 36,500 0.3
16/11/2022
2.77
 5,282,700 2.59 2.77 2.41 259,900 30,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |