CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.30
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
2.30
2.35
2.30
2 tháng
(2024-12-16) 		0 0% 0 0 0
2.30
2.35
2.30
3 tháng
(2024-11-14) 		0 0% 0 0 0
2.30
2.35
2.30
6 tháng
(2024-08-16) 		-1.43 -37.83% 40,980,900 -806,700 -3.1
2.30
3.98
2.30
12 tháng
(2024-02-19) 		-4.19 -64.07% 390,518,000 -1,118,501 -6.8
2.30
6.65
2.30
24 tháng
(2023-02-23) 		-1.78 -43.10% 1,545,480,700 -4,104,135 -20.6
2.30
7.45
2.30
36 tháng
(2022-02-28) 		-13.60 -85.27% 3,193,274,300 -10,532,856 -53.6
2.30
17.50
2.30
60 tháng
(2020-03-10) 		0.18 8.29% 9,804,099,120 -13,873,626 -34.5
1.83
18.55
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2024
5.60
 2,077,600 5.70 5.72 5.53 2,800 7,000 0.0
24/06/2024
5.61
 10,298,800 5.36 5.61 5.33 454,800 43,700 2.3
21/06/2024
5.25
 1,016,500 5.32 5.32 5.23 0 8,700 0.0
20/06/2024
5.26
 1,235,800 5.22 5.31 5.22 2,000 3,300 0.0
19/06/2024
5.22
 1,007,500 5.27 5.28 5.21 15,300 100 0.1
18/06/2024
5.28
 1,206,000 5.22 5.30 5.22 27,700 4,314 0.1
17/06/2024
5.22
 2,048,800 5.30 5.34 5.22 5,000 3,800 0.0
14/06/2024
5.30
 2,529,800 5.49 5.53 5.30 500 12,600 -0.1
13/06/2024
5.48
 1,576,000 5.54 5.55 5.47 0 0 0
12/06/2024
5.47
 2,973,700 5.54 5.60 5.40 4,600 0 0.0
10/06/2024
5.67
 2,340,100 5.66 5.78 5.63 36,300 103,000 -0.4
07/06/2024
5.62
 1,338,800 5.61 5.65 5.59 800 1,000 0.0
06/06/2024
5.62
 2,503,100 5.62 5.72 5.59 27,700 14,500 0.1
05/06/2024
5.62
 2,710,700 5.60 5.79 5.58 102,200 121,800 -0.1
04/06/2024
5.59
 2,076,500 5.67 5.67 5.56 3,300 18,000 -0.1
03/06/2024
5.61
 3,477,000 5.69 5.71 5.60 300 106,300 -0.6
31/05/2024
5.65
 1,711,600 5.78 5.78 5.61 0 191,500 -1.1
30/05/2024
5.73
 4,675,400 5.64 5.86 5.62 42,700 118,000 -0.4
29/05/2024
5.64
 3,485,700 5.63 5.73 5.60 280,700 215,000 0.4
28/05/2024
5.61
 3,006,800 5.71 5.75 5.57 40,600 88,500 -0.3
27/05/2024
5.70
 3,942,900 5.70 5.86 5.66 10,700 316,400 -1.8
24/05/2024
5.59
 12,770,000 5.27 5.59 5.23 253,700 150,000 0.5
23/05/2024
5.23
 1,658,900 5.30 5.30 5.21 21,700 250,800 -1.2
22/05/2024
5.28
 1,889,500 5.27 5.34 5.26 23,500 126,900 -0.5
21/05/2024
5.27
 1,882,600 5.27 5.34 5.23 22,700 134,900 -0.6
20/05/2024
5.34
 2,799,600 5.30 5.39 5.29 420,200 13,600 2.2
16/05/2024
5.19
 1,598,600 5.27 5.27 5.17 1,000 118,300 -0.6
15/05/2024
5.21
 1,651,700 5.25 5.27 5.18 3,400 22,800 -0.1
14/05/2024
5.18
 1,136,000 5.29 5.29 5.15 1,200 247,700 -1.3
13/05/2024
5.21
 2,960,800 4.99 5.28 4.99 250,900 160,600 0.5
10/05/2024
4.99
 1,289,500 5 5.02 4.95 9,000 109,800 -0.5
09/05/2024
5
 950,400 5 5.09 4.97 29,700 94,300 -0.3
08/05/2024
5
 1,393,400 5 5 4.92 58,400 60,100 0.0
07/05/2024
5.02
 1,533,400 5.05 5.08 5.02 45,100 73,200 -0.1
06/05/2024
5.08
 1,310,800 5.11 5.11 5.03 113,100 14,900 0.5
03/05/2024
5.02
 1,020,500 5.07 5.09 5 16,900 193,200 -0.9
02/05/2024
5.06
 1,451,600 5 5.06 4.98 300,000 8,300 1.5
26/04/2024
4.96
 727,800 4.93 5 4.93 46,800 1,700 0.2
25/04/2024
4.96
 967,600 5 5.02 4.93 70,700 160,100 -0.4
24/04/2024
5.01
 1,485,600 4.92 5.04 4.92 254,100 71,500 0.9
23/04/2024
4.92
 845,000 5.03 5.05 4.90 2,300 52,600 -0.3
22/04/2024
5.03
 1,926,100 4.90 5.09 4.90 353,400 148,100 1.0
19/04/2024
4.86
 2,338,500 5 5 4.75 183,900 65,000 0.6
17/04/2024
5.01
 1,532,000 5.10 5.14 5.01 30,200 0 0.2
16/04/2024
5.03
 4,309,600 5.15 5.25 4.95 234,400 56,700 0.9
15/04/2024
5.28
 3,754,400 5.67 5.67 5.28 105,900 37,300 0.4
12/04/2024
5.67
 1,155,800 5.72 5.75 5.64 0 86,400 -0.5
11/04/2024
5.70
 1,028,600 5.70 5.71 5.65 57,900 0 0.3
10/04/2024
5.70
 1,180,600 5.75 5.75 5.70 100 0 0.0
09/04/2024
5.67
 2,114,700 5.60 5.70 5.60 126,000 11,100 0.6
08/04/2024
5.60
 3,594,500 5.80 5.84 5.60 21,400 12,500 0.0
05/04/2024
5.78
 4,420,000 5.91 5.91 5.78 20,600 37,400 -0.1
04/04/2024
5.92
 2,726,600 6 6 5.91 10,700 12,800 0.0
03/04/2024
6
 2,481,000 6.02 6.08 5.98 17,300 4,300 0.1
02/04/2024
6.02
 2,677,500 6 6.02 5.96 30,000 7,200 0.1
01/04/2024
6.02
 3,168,900 6.06 6.06 5.98 26,300 434,800 -2.5
29/03/2024
6.04
 2,110,900 6.10 6.15 6.02 3,300 106,800 -0.6
28/03/2024
6.11
 1,835,600 6.16 6.16 6.09 0 98,100 -0.6
27/03/2024
6.14
 4,948,700 6.02 6.20 6.02 408,400 140,100 1.6
26/03/2024
6.03
 2,275,900 6.03 6.06 6 59,300 142,400 -0.5
25/03/2024
6.03
 3,604,700 6.11 6.11 6.02 14,900 113,100 -0.6
22/03/2024
6.09
 3,334,800 6.09 6.17 6.05 78,900 21,300 0.4
21/03/2024
6.07
 3,068,000 6.06 6.10 6.02 168,200 32,500 0.8
20/03/2024
6.02
 2,457,600 5.96 6.03 5.92 23,200 0 0.1
19/03/2024
5.96
 1,781,200 5.96 6.09 5.94 100 4,300 0.0
18/03/2024
5.95
 5,676,300 6.09 6.15 5.80 91,800 84,100 0.0
15/03/2024
6.09
 2,314,600 6.10 6.14 6.05 0 2,000 0.0
14/03/2024
6.08
 3,560,800 6.09 6.22 6.06 4,600 1,000 0.0
13/03/2024
6.07
 2,286,500 6.07 6.09 6.02 67,600 21,900 0.3
12/03/2024
6.01
 4,532,900 6.09 6.14 6.01 2,400 33,200 -0.2
11/03/2024
6.11
 2,439,700 6.19 6.23 6.09 1,200 22,500 -0.1
08/03/2024
6.19
 4,990,200 6.14 6.35 6.11 2,100 83,800 -0.5
07/03/2024
6.13
 3,695,700 6.16 6.19 6.11 5,300 8,610 0.0
06/03/2024
6.17
 3,346,100 6.22 6.32 6.16 2,400 8,700 0.0
05/03/2024
6.21
 3,189,400 6.28 6.28 6.17 900 0 0.0
04/03/2024
6.26
 6,959,400 6.14 6.31 6.14 29,500 36,900 0.0
01/03/2024
6.16
 4,666,400 6.08 6.16 6.03 17,800 43,100 -0.2
29/02/2024
6.08
 7,589,700 6.18 6.22 6.07 500 111,000 -0.7
28/02/2024
6.18
 4,074,700 6.18 6.25 6.15 700 161,111 -1.0
27/02/2024
6.18
 15,147,000 6.37 6.40 6.05 227,700 910,100 -4.3
26/02/2024
6.40
 3,704,600 6.46 6.52 6.30 53,000 118,080 -0.4
23/02/2024
6.46
 5,729,900 6.74 6.74 6.43 14,300 418,600 -2.6
22/02/2024
6.65
 11,432,100 6.58 6.88 6.57 671,800 20,100 4.4
21/02/2024
6.51
 3,706,100 6.49 6.57 6.41 38,700 73,600 -0.2
20/02/2024
6.48
 3,099,300 6.55 6.58 6.46 24,900 66,700 -0.3
19/02/2024
6.54
 3,975,800 6.54 6.58 6.45 51,700 100 0.3
16/02/2024
6.48
 4,068,100 6.40 6.60 6.40 162,400 8,230 1.0
15/02/2024
6.36
 2,320,700 6.38 6.50 6.35 197,900 8,900 1.2
07/02/2024
6.31
 3,424,900 6.33 6.39 6.29 78,200 17,700 0.4
06/02/2024
6.32
 2,653,900 6.43 6.43 6.28 59,500 111,917 -0.3
05/02/2024
6.31
 5,278,500 6.50 6.52 6.30 5,200 335,800 -2.1
02/02/2024
6.54
 4,166,900 6.72 6.72 6.54 18,600 315,900 -2.0
01/02/2024
6.70
 8,335,000 6.50 6.74 6.37 261,100 115,700 1.0
31/01/2024
6.40
 6,828,900 6.48 6.66 6.40 308,300 267,500 0.3
30/01/2024
6.35
 4,031,200 6.31 6.35 6.20 206,100 387,200 -1.1
29/01/2024
6.28
 2,623,100 6.26 6.35 6.26 68,600 3,300 0.4
26/01/2024
6.26
 1,477,100 6.28 6.31 6.24 4,800 33,700 -0.2
25/01/2024
6.27
 1,889,100 6.25 6.31 6.25 8,800 51,100 -0.3
24/01/2024
6.25
 3,388,900 6.20 6.35 6.17 62,600 15,300 0.3
23/01/2024
6.23
 1,899,000 6.27 6.32 6.20 17,300 45,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc