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
(2025-01-13) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-12-13) 		0 0% 0 0 0
2.35
2.35
2.35
3 tháng
(2024-11-13) 		0 0% 0 0 0
2.35
2.35
2.35
6 tháng
(2024-08-15) 		-1.21 -33.99% 42,455,600 -739,100 -2.9
2.35
3.98
2.35
12 tháng
(2024-02-19) 		-4.19 -64.07% 390,518,000 -1,118,501 -6.8
2.35
6.65
2.35
24 tháng
(2023-02-22) 		-1.85 -44.05% 1,547,803,900 -4,100,935 -20.5
2.35
7.45
2.35
36 tháng
(2022-02-28) 		-13.60 -85.27% 3,193,274,300 -10,532,856 -53.6
2.35
17.50
2.35
60 tháng
(2020-03-09) 		0.20 9.30% 9,812,156,280 -13,387,286 -33.5
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)
03/02/2021
5.95
 12,545,900 5.57 5.95 5.60 317,100 435,100 -0.7
02/02/2021
5.57
 19,970,200 5.98 5.98 5.57 540,700 47,700 2.8
01/02/2021
5.98
 12,481,200 6.42 6.42 5.98 384,200 3,000 2.3
29/01/2021
6.42
 20,757,000 6.47 6.75 6.02 1,481,700 68,900 8.7
28/01/2021
6.47
 8,320,300 6.95 6.95 6.47 582,200 62,400 3.4
27/01/2021
6.95
 18,410,900 7.47 7.47 6.95 388,300 100,800 2.1
26/01/2021
7.47
 16,896,300 8.01 8.01 7.45 87,900 293,800 -1.6
25/01/2021
8.01
 14,775,900 7.98 8.17 7.87 172,200 4,600 1.4
22/01/2021
7.98
 15,069,300 8.10 8.29 7.96 2,400 87,200 -0.7
21/01/2021
8.10
 14,578,500 7.70 8.16 7.68 31,000 199,000 -1.3
20/01/2021
7.70
 21,899,700 7.97 8.03 7.42 413,800 179,800 1.7
19/01/2021
7.97
 21,102,000 8.56 8.66 7.97 5,100 438,100 -3.7
18/01/2021
8.56
 24,808,200 8.36 8.79 8.20 99,600 362,800 -2.2
15/01/2021
8.36
 18,774,900 8.29 8.60 8.30 159,400 393,500 -2.0
14/01/2021
8.29
 25,338,400 8.05 8.45 7.92 61,800 290,100 -1.8
13/01/2021
8.05
 18,698,300 8.07 8.22 8 141,100 166,700 -0.2
12/01/2021
8.07
 22,189,600 7.79 8.20 7.70 501,700 234,800 2.1
11/01/2021
7.79
 15,391,400 7.89 7.95 7.70 600 714,800 -5.6
08/01/2021
7.89
 20,358,900 7.89 8.20 7.83 241,500 633,500 -3.1
07/01/2021
7.89
 19,824,200 7.74 7.92 7.67 668,300 378,600 2.3
06/01/2021
7.74
 22,477,900 7.90 7.99 7.70 72,200 1,118,900 -8.1
05/01/2021
7.90
 30,499,200 7.49 8.01 7.49 150,600 925,800 -6.2
04/01/2021
7.49
 20,188,400 7 7.49 7.05 196,800 35,900 1.2
31/12/2020
7
 20,234,740 6.95 7.10 6.85 905,250 21,000 6.2
30/12/2020
6.95
 20,456,410 7.16 7.28 6.90 154,960 143,890 0.1
29/12/2020
7.16
 25,465,220 7.24 7.44 7.03 47,830 970,660 -6.6
28/12/2020
7.24
 28,113,120 6.80 7.27 6.90 292,870 216,760 0.6
25/12/2020
6.80
 23,446,460 6.50 6.90 6.51 355,190 188,170 1.2
24/12/2020
6.50
 29,239,250 6.31 6.66 5.90 256,530 278,430 -0.1
23/12/2020
6.31
 26,817,860 6.31 6.75 6.28 162,010 539,770 -2.5
22/12/2020
6.31
 28,526,600 5.90 6.31 5.85 571,870 84,680 2.9
21/12/2020
5.90
 22,936,670 5.71 5.95 5.73 876,850 27,460 5.0
18/12/2020
5.71
 15,631,930 5.74 5.89 5.67 8,690 347,190 -2.0
17/12/2020
5.74
 20,562,810 5.67 5.90 5.64 32,760 51,130 -0.1
16/12/2020
5.67
 24,865,040 5.49 5.80 5.51 128,620 4,770 0.7
15/12/2020
5.49
 19,505,550 5.42 5.60 5.39 251,490 940 1.4
14/12/2020
5.42
 16,273,450 5.31 5.55 5.31 8,800 112,340 -0.6
11/12/2020
5.31
 15,150,170 5.30 5.40 5.26 40,000 38,920 0.0
10/12/2020
5.30
 16,748,970 5.53 5.58 5.30 27,510 261,370 -1.3
09/12/2020
5.53
 14,550,730 5.53 5.59 5.46 28,820 256,100 -1.3
08/12/2020
5.53
 17,037,900 5.46 5.69 5.42 331,240 24,360 1.7
07/12/2020
5.46
 14,887,180 5.50 5.58 5.44 264,270 70,080 1.1
04/12/2020
5.50
 22,293,420 5.48 5.81 5.50 91,120 330,260 -1.3
03/12/2020
5.48
 32,363,790 5.13 5.48 5.15 195,610 7,300 1.0
02/12/2020
5.13
 13,499,670 5.12 5.24 5.06 30 297,320 -1.5
01/12/2020
5.12
 16,499,650 5.12 5.12 5 375,650 2,190 1.9
30/11/2020
5.12
 8,411,000 5.17 5.21 5.11 33,790 31,850 0.0
27/11/2020
5.17
 9,921,310 5.20 5.27 5.16 40,510 129,960 -0.5
26/11/2020
5.20
 22,516,340 5.02 5.28 5.03 490,700 72,100 2.2
25/11/2020
5.02
 9,807,770 5 5.17 5 214,730 6,000 1.1
24/11/2020
5
 13,703,980 5.10 5.14 4.98 116,820 42,580 0.4
23/11/2020
5.10
 9,377,960 5.15 5.25 5.10 68,300 74,290 -0.0
20/11/2020
5.15
 19,241,360 5.01 5.28 5.03 58,880 137,650 -0.4
19/11/2020
5.01
 18,027,730 4.89 5.10 4.90 3,000 101,010 -0.5
18/11/2020
4.89
 8,542,310 4.90 4.99 4.83 78,750 37,130 0.2
17/11/2020
4.90
 5,658,420 4.87 4.93 4.88 151,370 2,700 0.7
16/11/2020
4.87
 8,543,610 4.99 5.04 4.87 5,500 15,370 -0.0
13/11/2020
4.99
 17,374,050 4.81 5.09 4.80 43,930 130,920 -0.4
12/11/2020
4.81
 5,265,660 4.76 4.82 4.77 20 213,890 -1.0
11/11/2020
4.76
 4,634,770 4.79 4.83 4.75 2,000 31,070 -0.1
10/11/2020
4.79
 5,504,280 4.77 4.89 4.79 2,000 174,080 -0.8
09/11/2020
4.77
 5,954,520 4.76 4.86 4.76 157,180 15,000 0.7
06/11/2020
4.76
 4,714,620 4.80 4.85 4.76 52,260 930 0.2
05/11/2020
4.80
 4,997,560 4.92 4.92 4.78 1,000 51,700 -0.2
04/11/2020
4.92
 9,549,390 4.75 5 4.73 107,300 11,000 0.5
03/11/2020
4.75
 7,051,280 4.83 4.87 4.73 20 490,500 -2.4
02/11/2020
4.83
 7,818,240 4.60 4.84 4.75 500 59,690 -0.3
30/10/2020
4.60
 6,228,250 4.56 4.67 4.51 5,000 496,610 -2.2
29/10/2020
4.56
 10,208,910 4.45 4.70 4.38 512,010 233,530 1.3
28/10/2020
4.45
 12,431,840 4.70 4.72 4.45 111,150 234,750 -0.6
27/10/2020
4.70
 16,173,240 4.78 4.88 4.70 290,460 131,060 0.8
26/10/2020
4.78
 13,359,150 5.10 5.18 4.78 20,010 75,210 -0.3
23/10/2020
5.10
 8,295,890 5.13 5.22 5.09 2,500 585,450 -3.0
22/10/2020
5.13
 9,114,450 5.05 5.15 5.06 224,410 1,077,140 -4.3
21/10/2020
5.05
 8,811,750 5.18 5.27 5.05 16,000 488,580 -2.4
20/10/2020
5.18
 13,338,820 5.04 5.28 5.03 129,230 2,590 0.7
19/10/2020
5.04
 8,193,030 4.96 5.10 4.99 248,010 9,500 1.2
16/10/2020
4.96
 11,523,340 4.95 5.03 4.90 7,510 267,230 -1.3
15/10/2020
4.95
 10,409,740 5.07 5.12 4.95 20,000 178,230 -0.8
14/10/2020
5.07
 10,716,580 5.15 5.25 5.07 53,980 52,070 0.0
13/10/2020
5.15
 17,517,170 4.99 5.26 4.90 630,160 5,420 3.3
12/10/2020
4.99
 13,865,620 5.30 5.38 4.99 183,670 23,120 0.9
09/10/2020
5.30
 20,216,160 5.29 5.31 5.14 112,890 96,280 0.1
08/10/2020
5.29
 29,391,610 5.28 5.50 5.17 56,130 227,330 -0.9
07/10/2020
5.28
 17,101,680 4.94 5.28 5.10 400,000 21,390 2.0
06/10/2020
4.94
 31,901,310 4.62 4.94 4.66 32,630 50,430 -0.1
05/10/2020
4.62
 10,336,870 4.51 4.68 4.52 109,790 6,250 0.5
02/10/2020
4.51
 12,598,390 4.54 4.66 4.40 17,830 440 0.1
01/10/2020
4.54
 7,782,810 4.55 4.63 4.53 309,420 1,000 1.4
30/09/2020
4.55
 8,110,410 4.50 4.60 4.48 104,560 0 0.5
29/09/2020
4.50
 12,890,040 4.69 4.71 4.50 40,000 9,170 0.1
28/09/2020
4.69
 7,363,100 4.71 4.75 4.66 38,000 15,970 0.1
25/09/2020
4.71
 10,302,140 4.78 4.81 4.66 10 194,290 -0.9
24/09/2020
4.78
 19,516,400 4.64 4.89 4.58 1,590 61,010 -0.3
23/09/2020
4.64
 13,168,190 4.48 4.68 4.51 10,880 0 0.0
22/09/2020
4.48
 12,704,520 4.56 4.57 4.46 214,100 0 1.0
21/09/2020
4.56
 8,358,060 4.61 4.68 4.56 2,050 4,900 -0.0
18/09/2020
4.61
 14,189,280 4.60 4.74 4.60 12,580 66,800 -0.3
17/09/2020
4.60
 24,122,050 4.41 4.64 4.41 25,000 59,000 -0.2
16/09/2020
4.41
 4,916,260 4.45 4.46 4.41 10,000 56,970 -0.2

Chính sách bảo mật | Điều khoản sử dụng |