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)
15/11/2022
2.59
 1,600,700 2.78 2.78 2.59 113,400 0 0.3
14/11/2022
2.78
 1,901,300 2.95 2.95 2.75 60,100 9,200 0.1
11/11/2022
2.95
 1,207,700 2.97 3.05 2.90 60,700 23,300 0.1
10/11/2022
2.97
 2,061,100 3.19 3.20 2.97 10,000 70,500 -0.2
09/11/2022
3.19
 855,500 3.19 3.34 3.19 34,300 17,600 0.1
08/11/2022
3.19
 1,282,800 3.26 3.26 3.05 107,100 1,100 0.3
07/11/2022
3.26
 2,366,600 3.50 3.51 3.26 0 65,800 -0.2
04/11/2022
3.50
 1,604,800 3.68 3.71 3.50 46,200 91,410 -0.2
03/11/2022
3.68
 647,800 3.72 3.74 3.66 0 38,400 -0.1
02/11/2022
3.72
 1,080,100 3.70 3.79 3.69 75,300 23,650 0.2
01/11/2022
3.70
 1,047,400 3.72 3.85 3.70 2,800 10,600 -0.0
31/10/2022
3.72
 1,061,000 3.92 4 3.69 13,300 89,400 -0.3
28/10/2022
3.92
 1,151,800 3.84 3.99 3.84 135,900 42,300 0.4
27/10/2022
3.84
 1,590,700 3.62 3.84 3.62 183,500 0 0.7
26/10/2022
3.62
 1,121,600 3.76 3.90 3.60 84,400 5,600 0.3
25/10/2022
3.76
 1,829,700 3.79 3.95 3.55 217,000 0 0.8
24/10/2022
3.79
 1,555,600 3.98 4.05 3.72 86,000 11,200 0.3
21/10/2022
3.98
 1,964,900 4.27 4.30 3.98 34,700 0 0.1
20/10/2022
4.27
 843,000 4.38 4.41 4.21 0 65,400 -0.3
19/10/2022
4.38
 1,692,700 4.38 4.48 4.34 75,100 5,500 0.3
18/10/2022
4.38
 2,334,100 4.25 4.42 4.28 131,500 0 0.6
17/10/2022
4.25
 1,762,300 4.25 4.35 4.22 109,200 8,800 0.4
14/10/2022
4.25
 2,898,700 4.12 4.28 4.17 159,100 41 0.7
13/10/2022
4.12
 1,017,100 4.06 4.13 4 166,500 19 0.7
12/10/2022
4.06
 2,049,200 3.91 4.13 3.66 346,200 0 1.4
11/10/2022
3.91
 3,984,900 4.20 4.20 3.91 96,200 28,733 0.3
10/10/2022
4.20
 2,092,600 4.20 4.25 3.91 375,200 0 1.6
07/10/2022
4.20
 4,105,800 4.51 4.51 4.20 312,100 0 1.3
06/10/2022
4.51
 2,210,400 4.75 4.86 4.50 93,700 0 0.4
05/10/2022
4.75
 2,179,400 4.52 4.75 4.52 321,200 10,000 1.5
04/10/2022
4.52
 2,942,600 4.84 4.98 4.52 231,400 8,500 1.0
03/10/2022
4.84
 2,842,400 5.20 5.20 4.84 58,200 40,300 0.1
30/09/2022
5.20
 3,307,500 5.28 5.28 4.93 66,100 42,300 0.1
29/09/2022
5.28
 1,458,200 5.37 5.50 5.28 3,400 124,900 -0.6
28/09/2022
5.37
 1,542,700 5.37 5.45 5.30 25,300 104,300 -0.4
27/09/2022
5.37
 1,394,900 5.37 5.50 5.35 24,600 28,500 -0.0
26/09/2022
5.37
 3,110,200 5.72 5.72 5.34 39,500 87,100 -0.3
23/09/2022
5.72
 2,117,700 5.70 5.89 5.70 47,600 13,007 0.2
22/09/2022
5.70
 2,067,800 5.60 5.77 5.51 181,200 70,200 0.6
21/09/2022
5.60
 1,456,700 5.61 5.74 5.55 16,800 5,000 0.1
20/09/2022
5.61
 3,010,400 5.36 5.64 5.34 162,500 13,706 0.8
19/09/2022
5.36
 4,700,000 5.71 5.71 5.36 17,100 164,000 -0.8
16/09/2022
5.71
 3,959,700 6.11 6.11 5.71 1,100 741,285 -4.2
15/09/2022
6.11
 3,246,600 6.10 6.30 6.06 7,100 28,400 1.0
14/09/2022
6.10
 5,588,000 5.85 6.10 5.70 170,600 5 -0.1
13/09/2022
5.85
 5,477,700 5.60 5.94 5.60 4,100 61,101 -0.1
12/09/2022
5.60
 4,838,900 5.74 5.74 5.56 47,400 112,000 -0.7
09/09/2022
5.74
 5,851,900 5.88 5.96 5.51 33,100 150,000 -0.7
08/09/2022
5.88
 6,544,300 6.07 6.15 5.68 53,800 27,900 0.2
07/09/2022
6.07
 30,440,300 6.52 6.52 6.07 174,200 0 1.1
06/09/2022
6.52
 11,496,200 6.84 6.84 6.50 36,400 258,100 -1.4
05/09/2022
6.84
 5,691,600 7 7.05 6.82 46,000 570,500 -3.6
31/08/2022
7
 8,189,800 7.09 7.11 6.86 33,500 442,500 -2.9
30/08/2022
7.09
 10,134,200 7.31 7.42 7.02 33,000 648,000 -4.4
29/08/2022
7.31
 26,112,700 7.86 7.86 7.31 37,500 467,300 -3.1
26/08/2022
7.86
 5,441,300 8.03 8.08 7.81 8,400 143,200 -1.1
25/08/2022
8.03
 4,877,400 7.90 8.25 8.02 1,100 0 0.0
24/08/2022
7.90
 4,538,800 8 8.05 7.87 30,700 48,600 -0.1
23/08/2022
8
 4,770,900 7.81 8 7.60 45,900 4,800 0.3
22/08/2022
7.81
 9,866,200 8.06 8.06 7.70 17,000 419,400 -3.1
19/08/2022
8.06
 6,922,800 8.09 8.29 8.02 3,400 248,900 -2.0
18/08/2022
8.09
 6,049,900 8.14 8.14 8.03 162,100 132,500 0.2
17/08/2022
8.14
 9,445,000 8.30 8.38 8.05 16,900 52,700 -0.3
16/08/2022
8.30
 8,916,100 8.19 8.42 8.17 96,100 8,900 0.7
15/08/2022
8.19
 5,959,200 8.15 8.25 8.15 6,700 157,300 -1.2
12/08/2022
8.15
 8,933,700 8.06 8.27 7.94 173,600 26,000 1.2
11/08/2022
8.06
 10,518,500 8.21 8.34 7.98 47,100 154,200 -0.9
10/08/2022
8.21
 8,214,200 8.15 8.35 8.07 38,300 11,600 0.2
09/08/2022
8.15
 8,344,500 8 8.35 8.10 27,800 38,700 -0.1
08/08/2022
8
 11,332,700 8.06 8.10 7.90 45,000 498,500 -3.6
05/08/2022
8.06
 7,433,300 8.02 8.15 7.85 314,600 91,800 1.8
04/08/2022
8.02
 10,449,700 8.22 8.29 8 111,200 223,800 -0.9
03/08/2022
8.22
 12,084,400 8.04 8.50 8.05 61,600 145,300 -0.7
02/08/2022
8.04
 19,022,100 7.52 8.04 7.53 320,200 37,800 2.3
01/08/2022
7.52
 6,357,700 7.43 7.61 7.47 68,500 48,600 0.1
29/07/2022
7.43
 4,505,000 7.46 7.55 7.38 14,200 57,300 -0.3
28/07/2022
7.46
 6,590,900 7.24 7.68 7.30 340,800 2,700 2.5
27/07/2022
7.24
 3,911,300 7.13 7.24 7.01 89,100 14,500 0.5
26/07/2022
7.13
 6,056,600 7.23 7.30 7.12 10,100 66,100 -0.4
25/07/2022
7.23
 5,096,100 7.45 7.45 7.20 6,100 210,100 -1.5
22/07/2022
7.45
 4,881,100 7.45 7.60 7.39 93,800 3,300 1.0
21/07/2022
7.45
 5,507,700 7.51 7.67 7.44 185,300 83,400 0.8
20/07/2022
7.51
 8,499,700 7.36 7.62 7.41 358,800 10,800 2.6
19/07/2022
7.36
 5,864,300 7.46 7.55 7.30 104,900 157,900 -0.4
18/07/2022
7.46
 5,063,100 7.34 7.70 7.34 365,900 24,800 2.5
15/07/2022
7.34
 9,811,100 7.34 7.59 7.05 146,400 33,500 0.8
14/07/2022
7.34
 14,182,600 7.71 7.71 7.18 216,800 10,000 1.5
13/07/2022
7.71
 8,834,500 7.70 8 7.60 7,000 172,500 -1.3
12/07/2022
7.70
 9,914,400 7.20 7.70 7.20 190,600 85,200 0.8
11/07/2022
7.20
 5,945,700 7.06 7.34 7 494,400 17,300 3.4
08/07/2022
7.06
 5,675,000 6.80 7.13 6.85 3,200 448,600 3.4
07/07/2022
6.80
 9,442,100 7.18 7.20 6.71 350,400 97,100 1.7
06/07/2022
7.18
 6,104,300 7.70 7.70 7.17 21,200 59,900 -0.3
05/07/2022
7.70
 7,472,600 7.70 8 7.66 32,100 270,100 -1.8
04/07/2022
7.70
 16,199,400 7.32 7.70 7.01 120,000 54,200 0.5
01/07/2022
7.32
 7,128,300 7.63 7.63 7.10 100,900 37,500 0.5
30/06/2022
7.63
 9,525,800 8.20 8.35 7.63 0 164,900 -1.3
29/06/2022
8.20
 42,394,300 7.72 8.26 7.18 290,400 302,400 -0.0
28/06/2022
7.72
 4,095,700 8.30 8.30 7.72 800 0 0.0
27/06/2022
8.30
 4,060,600 8.92 8.92 8.30 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |