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)
24/06/2022
8.92
 6,495,700 9.18 9.42 8.92 0 100 -0.0
23/06/2022
9.18
 5,425,900 8.61 9.18 8.49 93,800 3,300 0.8
22/06/2022
8.61
 5,376,800 8.41 8.86 8.41 7,100 0 0.1
21/06/2022
8.41
 11,883,900 9.04 9.04 8.41 40,400 10,800 0.2
20/06/2022
9.04
 4,890,800 9.72 9.72 9.04 17,000 176,800 -1.5
17/06/2022
9.72
 8,751,300 10.45 10.45 9.72 4,800 29,400 -0.2
16/06/2022
10.45
 5,071,500 10.60 10.95 10.45 0 14,300 -0.1
15/06/2022
10.60
 14,987,500 11.35 11.50 10.60 200 193,000 -2.0
14/06/2022
11.35
 4,893,900 11.45 11.70 11.20 1,500 414,500 -4.7
13/06/2022
11.45
 10,569,000 12.30 12.30 11.45 5,500 297,200 -3.3
10/06/2022
12.30
 19,221,600 11.95 12.75 11.75 105,000 12,600 1.1
09/06/2022
11.95
 3,891,500 11.95 12.15 11.85 32,100 51,100 -0.2
08/06/2022
11.95
 7,228,800 11.40 12.15 11.45 276,400 4,600 3.2
07/06/2022
11.40
 9,421,200 11.80 11.80 11 0 0 0
06/06/2022
11.80
 5,263,700 11.95 12.15 11.70 69,000 75,100 -0.1
03/06/2022
11.95
 4,737,000 12.15 12.25 11.90 35,400 111,000 -0.9
02/06/2022
12.15
 8,739,300 12 12.45 12.05 20,000 33,300 -0.2
01/06/2022
12
 5,155,000 12.35 12.35 11.90 43,200 125,100 -1.0
31/05/2022
12.35
 8,575,200 12.10 12.35 11.90 1,460,900 98,300 16.8
30/05/2022
12.10
 6,362,300 12.15 12.40 12.10 700 218,200 -2.6
27/05/2022
12.15
 6,146,400 12 12.50 12 2,200 167,000 -2.0
26/05/2022
12
 6,307,600 12.05 12.35 11.90 27,700 194,300 -2.0
25/05/2022
12.05
 11,177,500 11.30 12.05 11.30 98,100 10,000 1.1
24/05/2022
11.30
 4,455,500 11.20 11.30 10.80 100 173,000 -2.0
23/05/2022
11.20
 5,726,200 11.35 11.70 10.90 9,300 123,300 -1.3
20/05/2022
11.35
 5,667,500 11.10 11.60 11.10 307,100 71,100 2.7
19/05/2022
11.10
 6,094,900 11.10 11.50 10.70 98,300 700 1.1
18/05/2022
11.10
 6,109,800 11.05 11.60 11.10 23,100 166,400 -1.6
17/05/2022
11.05
 6,735,700 10.35 11.05 10.35 367,800 0 4.1
16/05/2022
10.35
 5,404,700 10.15 10.85 10.15 97,900 9,900 0.9
13/05/2022
10.15
 8,537,200 10.90 10.95 10.15 111,100 107,800 0.0
12/05/2022
10.90
 5,403,400 11.70 11.70 10.90 800 314,700 -3.6
11/05/2022
11.70
 5,011,600 11.50 12 11.20 3,200 448,600 -5.2
10/05/2022
11.50
 9,141,600 10.75 11.50 10.05 655,100 25,000 7.2
09/05/2022
10.75
 7,110,700 11.55 11.55 10.75 184,200 82,200 1.1
06/05/2022
11.55
 5,839,400 12.25 12.25 11.55 196,300 62,000 1.6
05/05/2022
12.25
 6,653,600 12.40 12.75 11.80 113,800 264,500 -1.8
04/05/2022
12.40
 9,621,700 13 13 12.20 83,700 119,800 -0.4
29/04/2022
13
 6,612,900 12.85 13.30 12.60 4,200 132,800 -1.7
28/04/2022
12.85
 13,996,000 12.45 13.15 12.70 6,000 1,181,700 -15.1
27/04/2022
12.45
 13,099,500 11.65 12.45 11.70 300 255,900 -3.1
26/04/2022
11.65
 12,295,000 10.90 11.65 10.35 926,100 100 10.3
25/04/2022
10.90
 9,811,200 11.70 12.25 10.90 107,900 211,500 -1.3
22/04/2022
11.70
 8,592,700 11.55 12.20 11 164,700 1,700 1.9
21/04/2022
11.55
 22,077,300 12.40 12.40 11.55 830,300 16,700 9.6
20/04/2022
12.40
 9,273,200 13.25 13.40 12.40 513,200 9,400 6.5
19/04/2022
13.25
 12,464,400 14.20 14.55 13.25 29,000 32,800 -0.1
18/04/2022
14.20
 13,836,300 15.25 15.25 14.20 18,900 92,600 -1.1
15/04/2022
15.25
 5,322,200 15.40 15.75 15.10 3,500 7,900 -0.1
14/04/2022
15.40
 4,671,200 15.70 15.90 15.40 2,100 30,000 -0.4
13/04/2022
15.70
 8,794,400 14.70 15.70 14.55 82,700 19,600 1.0
12/04/2022
14.70
 9,260,300 15.05 15.60 14.70 27,500 1,100 0.4
08/04/2022
15.05
 15,430,900 16 16.30 15.05 13,100 98,400 -1.4
07/04/2022
16
 11,463,000 16.45 16.60 16 4,400 126,200 -2.0
06/04/2022
16.45
 10,304,800 16.90 17 16.30 400 328,700 -5.5
05/04/2022
16.90
 8,870,100 17 17.35 16.80 6,700 104,300 -1.7
04/04/2022
17
 17,125,400 16.70 17.25 16.50 124,500 373,200 -4.1
01/04/2022
16.70
 6,633,000 16.30 16.70 16.20 327,800 10,100 5.3
31/03/2022
16.30
 9,725,600 16.20 16.85 16.20 1,100 164,200 -2.7
30/03/2022
16.20
 15,409,100 16.90 17.20 16.15 75,000 463,300 -6.4
29/03/2022
16.90
 10,051,400 16.50 17.20 16.50 303,300 900 5.1
28/03/2022
16.50
 28,888,200 17.50 17.50 16.30 34,400 573,300 -8.9
25/03/2022
17.50
 13,641,800 17.40 17.85 17.25 152,900 4,900 2.6
24/03/2022
17.40
 12,975,500 17.50 17.70 17.10 265,900 134,400 2.3
23/03/2022
17.50
 30,691,200 16.70 17.80 16.55 283,500 69,900 3.7
22/03/2022
16.70
 18,941,400 16.65 17.20 16.50 67,000 175,900 -1.8
21/03/2022
16.65
 14,361,900 16.05 16.65 16.05 541,600 2,000 8.8
18/03/2022
16.05
 7,846,000 16.05 16.35 16 63,800 362,900 -4.8
17/03/2022
16.05
 6,794,500 15.80 16.40 15.90 3,800 600 0.1
16/03/2022
15.80
 5,744,100 15.80 16.20 15.80 11,100 21,000 -0.2
15/03/2022
15.80
 10,735,200 14.80 15.80 14.95 82,400 87,800 -0.1
14/03/2022
14.80
 16,831,800 15.80 15.80 14.80 13,000 105,300 -1.4
11/03/2022
15.80
 9,589,500 16 16.35 15.80 9,600 4,000 0.1
10/03/2022
16
 6,754,800 16 16.45 16 1,400 72,200 -1.1
09/03/2022
16
 14,812,600 16.35 16.45 15.70 14,000 34,100 -0.3
08/03/2022
16.35
 13,704,000 16.85 16.90 16.35 4,400 51,100 -0.8
07/03/2022
16.85
 14,627,500 17 17.30 16.65 108,500 15,400 1.6
04/03/2022
17
 26,189,100 16.25 17.20 16.30 127,400 84,000 0.7
03/03/2022
16.25
 10,999,200 15.95 16.30 15.75 76,300 32,400 0.7
02/03/2022
15.95
 10,511,200 16.15 16.40 15.90 5,500 165,000 -2.6
01/03/2022
16.15
 8,650,200 15.95 16.40 15.75 42,900 19,300 0.4
28/02/2022
15.95
 6,970,700 16.15 16.35 15.80 3,000 28,200 -0.4
25/02/2022
16.15
 8,208,700 15.80 16.45 16 200,100 51,100 2.4
24/02/2022
15.80
 22,690,800 16.70 16.75 15.55 35,600 17,100 0.3
23/02/2022
16.70
 8,271,200 16.40 16.95 16.50 63,100 100 1.1
22/02/2022
16.40
 17,140,500 17.10 17.10 16 18,000 77,300 -1.0
21/02/2022
17.10
 10,061,600 17 17.45 16.85 46,000 85,400 -0.7
18/02/2022
17
 13,475,000 16.70 17.30 16.35 17,600 44,700 -0.5
17/02/2022
16.70
 7,345,500 16.75 16.90 16.45 100 39,200 -0.7
16/02/2022
16.75
 10,358,300 16.30 17.20 16.40 107,800 10,100 1.6
15/02/2022
16.30
 8,146,600 16.55 16.60 15.90 8,600 0 0.1
14/02/2022
16.55
 11,951,900 16.45 16.80 15.80 7,700 220,500 -3.5
11/02/2022
16.45
 14,599,400 15.80 16.70 15.70 28,900 32,000 -0.0
10/02/2022
15.80
 7,830,500 15.80 16.05 15.60 23,500 346,300 -5.1
09/02/2022
15.80
 8,402,000 15.50 16.05 15.30 5,300 269,400 -4.2
08/02/2022
15.50
 14,589,500 14.80 15.80 14.85 54,500 369,800 -4.9
07/02/2022
14.80
 4,906,900 13.85 14.80 14 239,000 100 3.5
28/01/2022
13.85
 7,069,700 13.60 13.90 12.80 134,900 524,400 -5.4
27/01/2022
13.60
 4,795,700 13.70 14.20 13.50 96,900 35,800 0.9
26/01/2022
13.70
 6,153,600 14.50 14.90 13.70 1,400 274,400 -3.7

Chính sách bảo mật | Điều khoản sử dụng |