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)
25/01/2022
14.50
 9,293,400 14.25 14.80 13.35 768,800 217,400 7.5
24/01/2022
14.25
 12,730,100 15.30 15.30 14.25 59,100 104,300 -0.6
21/01/2022
15.30
 12,262,400 15.10 16 14.90 7,100 1,347,800 -20.4
20/01/2022
15.10
 10,351,200 14.45 15.45 14.65 10,100 413,500 -6.0
19/01/2022
14.45
 15,805,200 13.55 14.45 12.80 564,500 302,700 3.2
18/01/2022
13.55
 18,338,900 15 15 13.55 1,380,100 6,200 19.0
17/01/2022
15
 6,196,800 15.60 16.10 14.60 54,300 68,900 -0.3
14/01/2022
15.60
 23,764,300 15.60 16.10 14.55 559,600 72,800 7.4
13/01/2022
15.60
 21,402,000 16.75 17.30 15.60 81,200 169,200 -1.5
12/01/2022
16.75
 26,447,400 18 18 16.75 37,500 293,700 -4.3
11/01/2022
18
 19,717,400 18.40 19 17.95 108,100 377,400 -4.9
10/01/2022
18.40
 29,109,400 18.35 19.60 17.85 159,600 19,300 2.3
07/01/2022
18.35
 15,616,100 18.55 19 18.35 20,800 371,400 -6.5
06/01/2022
18.55
 32,537,100 17.35 18.55 17.10 442,400 333,800 2.4
05/01/2022
17.35
 17,652,300 17.30 17.75 17.05 19,000 517,500 -8.6
04/01/2022
17.30
 10,100,500 16.60 17.35 16.65 145,400 19,200 2.2
31/12/2021
16.60
 10,046,200 17 17.05 16.35 104,700 9,400 1.6
30/12/2021
17
 18,345,100 17.15 17.50 16.15 614,600 30,300 9.9
29/12/2021
17.15
 15,861,300 17.80 17.85 17.15 100 68,200 -1.2
28/12/2021
17.80
 17,099,600 17.85 18.75 17.55 16,600 33,900 -0.3
27/12/2021
17.85
 15,764,800 17.70 18 16.90 10,100 18,100 -0.1
24/12/2021
17.70
 13,489,600 18.20 18.60 17.50 231,600 41,300 3.4
23/12/2021
18.20
 22,913,100 18.10 18.85 17.50 19,500 18,000 0.0
22/12/2021
18.10
 26,602,400 17.10 18.25 17.20 23,300 45,500 -0.4
21/12/2021
17.10
 16,893,000 16.90 17.40 16.40 40,100 240,700 -3.4
20/12/2021
16.90
 23,176,800 16.55 16.95 15.70 166,500 195,800 -0.5
17/12/2021
16.55
 30,136,300 17.30 17.80 16.50 5,642,600 2,168,800 57.4
16/12/2021
17.30
 23,896,300 16.20 17.30 15.90 256,100 336,700 -1.4
15/12/2021
16.20
 39,972,900 17.40 17.90 16.20 80,900 72,500 0.1
14/12/2021
17.40
 30,855,100 16.30 17.40 16.60 1,593,500 46,600 26.6
13/12/2021
16.30
 20,741,500 15.25 16.30 15.70 707,200 50,000 10.7
10/12/2021
15.25
 21,416,900 14.70 15.45 14.45 31,600 61,600 -0.5
09/12/2021
14.70
 22,283,200 15.05 15.25 14.60 18,200 242,300 -3.3
08/12/2021
15.05
 33,774,200 14.30 15.30 14.50 69,400 379,400 -4.6
07/12/2021
14.30
 19,469,600 13.40 14.30 13.55 319,700 42,100 3.9
06/12/2021
13.40
 27,059,800 13 13.75 12.90 275,200 72,100 2.7
03/12/2021
13
 24,350,800 13.05 13.90 12.95 352,900 65,800 3.8
02/12/2021
13.05
 17,751,900 13.35 13.50 12.95 33,000 0 0.4
01/12/2021
13.35
 20,911,500 13.20 13.75 12.80 191,300 32,300 2.1
30/11/2021
13.20
 32,571,300 12.90 13.80 13 94,400 103,700 -0.1
29/11/2021
12.90
 32,144,900 12.10 12.90 11.65 67,100 51,400 0.2
26/11/2021
12.10
 23,583,800 11.70 12.45 11.30 8,100 818,200 -9.5
25/11/2021
11.70
 19,699,500 10.95 11.70 10.50 60,200 114,500 -0.6
24/11/2021
10.95
 18,482,500 11.20 11.60 10.90 44,000 127,700 -1.0
23/11/2021
11.20
 27,091,100 11.75 11.75 10.95 15,400 174,000 -1.8
22/11/2021
11.75
 28,594,500 12.60 12.80 11.75 21,500 344,300 -3.9
19/11/2021
12.60
 43,474,200 12.15 13 11.70 334,900 682,000 -4.4
18/11/2021
12.15
 9,533,700 11.40 12.15 11.80 0 43,600 -0.5
17/11/2021
11.40
 21,956,800 10.70 11.40 10.45 511,100 383,600 1.4
16/11/2021
10.70
 33,041,600 11.35 11.35 10.60 518,400 508,600 0.2
15/11/2021
11.35
 37,822,400 10.95 11.70 10.90 48,200 309,900 -3.0
12/11/2021
10.95
 26,445,800 10.25 10.95 10.45 368,100 108,500 2.8
11/11/2021
10.25
 31,131,100 9.60 10.25 9.70 413,200 160,100 2.5
10/11/2021
9.60
 17,115,700 9.40 9.70 9.30 53,100 528,700 -4.5
09/11/2021
9.40
 25,722,100 8.99 9.55 9.20 30,100 210,200 -1.7
08/11/2021
8.99
 14,896,800 8.57 9.07 8.65 490,900 63,800 3.8
05/11/2021
8.57
 10,764,500 8.50 8.66 8.43 82,700 700 0.7
04/11/2021
8.50
 11,706,600 8.49 8.70 8.15 305,900 8,900 1.4
03/11/2021
8.49
 30,583,000 9.12 9.29 8.49 234,000 101,500 1.1
02/11/2021
9.12
 13,868,400 9 9.36 8.97 3,400 26,000 -0.2
01/11/2021
9
 26,335,200 8.52 9.11 8.60 230,100 351,000 -1.1
29/10/2021
8.52
 16,247,400 8.30 8.64 8.31 97,300 160,400 -0.5
28/10/2021
8.30
 10,572,000 8.38 8.38 8.27 300,000 53,200 2.0
27/10/2021
8.38
 16,380,200 8.16 8.51 8.17 3,800 5,000 -0.0
26/10/2021
8.16
 7,501,300 8.13 8.19 7.96 262,400 89,500 1.4
25/10/2021
8.13
 10,420,300 8.24 8.39 8.13 2,700 246,000 -2.0
22/10/2021
8.24
 23,587,400 7.95 8.48 7.95 4,500 240,500 -2.0
21/10/2021
7.95
 5,632,600 7.94 8.08 7.92 30,700 0 0.2
20/10/2021
7.94
 17,254,000 7.78 8.18 7.78 299,200 8,400 2.3
19/10/2021
7.78
 8,286,000 7.82 7.94 7.63 43,100 5,000 0.3
18/10/2021
7.82
 9,306,900 7.85 8 7.81 294,600 8,800 2.3
15/10/2021
7.85
 9,561,800 7.91 8.09 7.72 3,800 131,700 -1.0
14/10/2021
7.91
 18,631,800 7.70 8.15 7.72 41,100 184,800 -1.2
13/10/2021
7.70
 10,823,100 7.53 7.77 7.54 3,000 82,600 -0.6
12/10/2021
7.53
 7,320,900 7.55 7.66 7.50 16,000 1,700 0.1
11/10/2021
7.55
 5,693,500 7.50 7.67 7.51 79,900 6,000 0.4
08/10/2021
7.50
 8,930,300 7.71 7.74 7.50 1,000 207,300 -1.6
07/10/2021
7.71
 11,173,500 7.55 7.89 7.48 91,000 15,500 0.6
06/10/2021
7.55
 7,207,700 7.49 7.61 7.50 600 237,000 -1.8
05/10/2021
7.49
 7,947,000 7.27 7.64 7.27 3,900 130,600 -0.9
04/10/2021
7.27
 5,243,400 7.15 7.37 7.15 100 0 0.0
01/10/2021
7.15
 7,898,000 7.19 7.26 7.11 1,250,673 1,259,173 -0.1
30/09/2021
7.19
 6,517,300 7.21 7.34 7.19 5,100 20,000 -0.1
29/09/2021
7.21
 8,398,300 7.40 7.40 7.20 1,700 149,600 -1.1
28/09/2021
7.40
 9,649,000 7.16 7.43 7.05 873,400 13,000 6.2
27/09/2021
7.16
 14,505,000 7.66 7.80 7.16 77,800 17,700 0.4
24/09/2021
7.66
 15,044,700 7.94 8.05 7.65 145,200 24,300 1.0
23/09/2021
7.94
 33,187,100 8.20 8.58 7.90 39,400 223,600 -1.5
22/09/2021
8.20
 25,306,200 7.90 8.30 8.04 15,300 298,700 -2.3
21/09/2021
7.90
 25,828,100 7.61 8.09 7.40 15,700 44,700 -0.2
20/09/2021
7.61
 38,114,700 7.12 7.61 7.09 49,700 27,900 0.2
17/09/2021
7.12
 7,945,500 7.12 7.23 7.12 300 200 0.0
16/09/2021
7.12
 7,595,800 7.28 7.39 7.12 2,000 167,900 -1.2
15/09/2021
7.28
 13,627,200 6.98 7.36 7.04 82,600 200 0.6
14/09/2021
6.98
 9,426,700 6.95 7.10 6.97 61,300 7,600 0.4
13/09/2021
6.95
 11,320,000 7.10 7.27 6.95 3,000 104,400 -0.7
10/09/2021
7.10
 9,035,900 7.10 7.29 7.10 49,700 130,600 -0.6
09/09/2021
7.10
 5,641,300 7.10 7.15 7.08 28,900 0 0.2
08/09/2021
7.10
 9,398,500 7.11 7.35 7.02 93,900 2,300 0.7
07/09/2021
7.11
 15,315,800 7.41 7.41 7.07 3,300 38,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |