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)
06/09/2021
7.41
 18,426,600 7.30 7.58 7.20 121,000 7,500 0.9
01/09/2021
7.30
 20,205,300 7.15 7.60 7.25 1,600 128,000 -0.9
31/08/2021
7.15
 21,107,100 6.69 7.15 6.66 45,800 80,800 -0.2
30/08/2021
6.69
 6,575,300 6.52 6.75 6.55 42,400 40,900 0.0
27/08/2021
6.52
 4,079,400 6.35 6.52 6.30 92,700 0 0.6
26/08/2021
6.35
 4,556,000 6.34 6.53 6.35 37,600 100 0.2
25/08/2021
6.34
 7,665,400 6.36 6.37 6.18 17,400 18,500 -0.0
24/08/2021
6.36
 6,044,600 6.45 6.55 6.35 14,100 47,600 -0.2
23/08/2021
6.45
 9,067,600 6.76 6.78 6.45 3,100 7,500 -0.0
20/08/2021
6.76
 17,793,500 6.73 6.98 6.63 66,000 29,000 0.3
19/08/2021
6.73
 6,869,800 6.73 6.80 6.68 4,000 60,000 -0.4
18/08/2021
6.73
 6,208,000 6.77 6.84 6.71 0 60,000 -0.4
17/08/2021
6.77
 8,107,800 6.84 6.89 6.71 900 249,000 -1.7
16/08/2021
6.84
 13,837,800 6.53 6.92 6.53 31,800 63,100 -0.2
13/08/2021
6.53
 5,109,600 6.51 6.64 6.43 300 19,000 0
12/08/2021
6.51
 9,438,000 6.43 6.65 6.40 136,800 400 0.9
11/08/2021
6.43
 7,707,700 6.51 6.51 6.43 108,200 100 0.7
10/08/2021
6.51
 8,425,600 6.57 6.63 6.48 5,000 555,300 -3.6
09/08/2021
6.57
 6,797,400 6.53 6.60 6.45 17,200 5,300 0.1
06/08/2021
6.53
 7,912,800 6.51 6.69 6.45 46,700 276,400 -1.5
05/08/2021
6.51
 6,819,000 6.40 6.55 6.37 25,400 279,000 -1.6
04/08/2021
6.40
 11,134,000 6.22 6.49 6.21 380,500 294,400 0.5
03/08/2021
6.22
 4,106,200 6.23 6.28 6.20 14,700 8,800 0.0
02/08/2021
6.23
 5,040,400 6.25 6.31 6.18 11,500 9,800 0.0
30/07/2021
6.25
 6,778,300 6.21 6.35 6.20 10,000 283,300 -1.7
29/07/2021
6.21
 5,286,300 6.15 6.27 6.15 600 315,300 -2.0
28/07/2021
6.15
 6,858,900 6 6.28 6.02 0 325,700 -2.0
27/07/2021
6
 4,334,400 6 6.18 6 3,100 356,400 -2.2
26/07/2021
6
 5,056,300 6.04 6.07 5.88 86,100 20,100 0.4
23/07/2021
6.04
 5,141,100 6.19 6.20 6.03 139,100 251,600 -0.7
22/07/2021
6.19
 6,080,100 5.84 6.19 5.88 119,800 10,900 0.7
21/07/2021
5.84
 5,403,000 5.85 5.98 5.81 74,400 2,900 0.4
20/07/2021
5.85
 6,396,800 5.72 6 5.68 112,600 45,000 0.4
19/07/2021
5.72
 8,555,000 6.14 6.14 5.72 5,000 19,500 -0.1
16/07/2021
6.14
 5,081,800 6.21 6.24 6.10 2,700 305,300 -1.9
15/07/2021
6.21
 5,190,600 6.08 6.26 6.03 283,100 119,900 1.0
14/07/2021
6.08
 6,250,400 6.08 6.29 5.90 166,500 104,300 0.4
13/07/2021
6.08
 7,533,600 5.69 6.08 5.63 185,400 14,600 1.0
12/07/2021
5.69
 13,000,600 6.11 6.11 5.69 271,300 57,400 1.2
09/07/2021
6.11
 12,604,000 6.55 6.59 6.10 65,800 8,500 0.4
08/07/2021
6.55
 8,663,200 6.60 6.76 6.50 4,100 1,200 0.0
07/07/2021
6.60
 11,672,500 6.75 6.90 6.55 87,700 300 0.6
06/07/2021
6.75
 11,927,600 7.25 7.35 6.75 27,300 26,000 0.0
05/07/2021
7.25
 9,860,300 7.46 7.48 7.10 12,700 84,400 -0.0
02/07/2021
7.46
 7,098,800 7.45 7.67 7.45 144,400 100 1.1
01/07/2021
7.45
 11,578,600 7.45 7.50 7.32 18,100 9,000 0.1
30/06/2021
7.45
 7,102,200 7.55 7.64 7.45 1,300 600 0.0
29/06/2021
7.55
 7,178,200 7.73 7.79 7.55 30,000 0 0.2
28/06/2021
7.73
 10,730,200 7.55 7.78 7.55 7,300 38,700 -0.2
25/06/2021
7.55
 6,265,300 7.58 7.66 7.50 122,100 900 0.9
24/06/2021
7.58
 8,162,300 7.59 7.73 7.50 29,900 0 0.2
23/06/2021
7.59
 11,034,700 7.73 7.82 7.55 31,600 6,100 0.2
22/06/2021
7.73
 10,885,000 7.82 7.99 7.73 12,300 12,100 0.0
21/06/2021
7.82
 12,252,500 7.92 8.02 7.77 37,100 49,100 -0.1
18/06/2021
7.92
 15,836,200 8.05 8.12 7.90 178,200 9,100 1.4
17/06/2021
8.05
 14,238,500 7.95 8.15 7.75 0 29,800 -0.2
16/06/2021
7.95
 23,525,800 7.81 8.10 7.85 34,000 123,300 -0.7
15/06/2021
7.81
 19,789,900 7.50 7.95 7.41 92,200 0 0.7
14/06/2021
7.50
 13,234,200 7.48 7.75 7.35 40,400 10,000 0.2
11/06/2021
7.48
 9,009,400 7.40 7.60 7.33 70,500 2,100 0.5
10/06/2021
7.40
 12,826,500 7.63 7.63 7.30 4,000 61,200 -0.4
09/06/2021
7.63
 8,976,700 7.75 7.84 7.51 15,200 1,600 0.1
08/06/2021
7.75
 27,897,400 7.71 8.10 7.71 29,600 30,200 -0.0
07/06/2021
7.71
 22,527,800 7.45 7.80 7.45 167,800 0 1.3
04/06/2021
7.45
 12,594,800 7.67 7.67 7.35 208,800 29,700 1.3
03/06/2021
7.67
 12,002,800 7.49 7.90 7.60 283,900 133,100 1.1
02/06/2021
7.49
 18,275,600 7 7.49 7 0 1,000 -0.0
01/06/2021
7
 6,030,100 6.95 7.07 6.94 24,600 8,000 0.1
31/05/2021
6.95
 8,205,300 7.10 7.10 6.95 6,700 1,000 0.0
28/05/2021
7.10
 6,872,200 7.04 7.10 7.03 0 24,400 -0.2
27/05/2021
7.04
 7,995,300 7.10 7.19 7.01 2,500 0 0.0
26/05/2021
7.10
 8,492,700 7.11 7.25 7 95,700 0 0.7
25/05/2021
7.11
 6,780,900 7.24 7.25 7.11 10,400 0 0.1
24/05/2021
7.24
 7,659,900 7.15 7.31 7.20 73,700 5,000 0.5
21/05/2021
7.15
 11,788,700 6.86 7.29 6.80 200 38,900 -0.3
20/05/2021
6.86
 14,513,600 7.04 7.10 6.79 7,100 18,300 -0.1
19/05/2021
7.04
 5,882,500 7.05 7.15 7 40,600 32,700 0.1
18/05/2021
7.05
 10,026,100 7.15 7.15 7.04 11,000 20,100 -0.1
17/05/2021
7.15
 10,373,700 7.24 7.31 7.11 1,000 168,000 -1.2
14/05/2021
7.24
 9,403,200 7.25 7.40 7.23 1,100 337,900 -2.4
13/05/2021
7.25
 8,728,800 7.43 7.45 7.25 1,500 312,700 -2.3
12/05/2021
7.43
 9,767,600 7.29 7.50 7.24 112,400 600 0.8
11/05/2021
7.29
 10,280,000 7.18 7.38 7.18 196,900 2,100 1.4
10/05/2021
7.18
 10,023,600 7.21 7.30 7.07 8,000 96,600 -0.6
07/05/2021
7.21
 11,225,100 7.47 7.47 7.16 600 510,900 -3.7
06/05/2021
7.47
 16,403,800 7.35 7.75 7.36 1,500 522,500 -3.9
05/05/2021
7.35
 12,140,900 7.03 7.46 7.04 331,300 190,000 1.0
04/05/2021
7.03
 13,808,200 7.26 7.26 6.95 246,300 1,071,500 -5.8
29/04/2021
7.26
 7,930,400 7.35 7.55 7.20 2,300 662,800 -4.8
28/04/2021
7.35
 13,607,800 7.16 7.59 7.01 14,300 63,900 -0.4
27/04/2021
7.16
 12,348,400 7.17 7.37 6.92 544,100 10,500 3.8
26/04/2021
7.17
 22,302,600 7.70 7.71 7.17 223,300 325,100 -0.7
23/04/2021
7.70
 22,950,200 7.53 7.80 7.25 1,017,700 16,100 7.5
22/04/2021
7.53
 22,702,900 8.09 8.09 7.53 17,900 145,100 -1.0
20/04/2021
8.09
 19,393,700 8.08 8.25 7.92 419,200 21,500 3.2
19/04/2021
8.08
 22,326,400 8.60 8.60 8.01 254,300 5,700 2.0
16/04/2021
8.60
 35,547,600 9.10 9.10 8.47 103,000 28,600 0.7
15/04/2021
9.10
 25,060,900 8.88 9.42 9 31,300 144,200 -1.0
14/04/2021
8.88
 32,611,300 8.30 8.88 8 75,600 135,600 -0.5
13/04/2021
8.30
 62,990,700 7.90 8.45 8.20 151,500 197,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |