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)
15/09/2020
4.45
 8,804,790 4.42 4.48 4.42 20 3,370 -0.0
14/09/2020
4.42
 6,261,260 4.44 4.50 4.42 17,610 204,500 -0.8
11/09/2020
4.44
 6,009,000 4.40 4.50 4.40 107,220 88,890 0.1
10/09/2020
4.40
 6,946,160 4.39 4.50 4.40 10 92,550 -0.4
09/09/2020
4.39
 6,389,810 4.40 4.42 4.35 183,570 48,380 0.6
08/09/2020
4.40
 4,868,840 4.37 4.44 4.36 113,500 23,750 0.4
07/09/2020
4.37
 12,113,660 4.38 4.55 4.37 66,320 108,590 -0.2
04/09/2020
4.38
 8,170,360 4.39 4.47 4.31 96,410 0 0.4
03/09/2020
4.39
 8,054,330 4.38 4.47 4.37 16,580 124,880 -0.5
01/09/2020
4.38
 7,553,300 4.39 4.47 4.33 11,460 10,090 0.0
31/08/2020
4.39
 8,353,990 4.53 4.55 4.35 10 33,580 -0.1
28/08/2020
4.53
 13,513,610 4.48 4.67 4.50 15,150 327,940 -1.4
27/08/2020
4.48
 19,553,870 4.30 4.55 4.25 320,020 276,440 0.2
26/08/2020
4.30
 8,188,930 4.29 4.40 4.28 17,650 5,720 0.1
25/08/2020
4.29
 8,748,770 4.38 4.44 4.29 51,240 411,090 -1.6
24/08/2020
4.38
 13,550,290 4.22 4.49 4.26 132,660 165,560 -0.2
21/08/2020
4.22
 6,233,480 4.18 4.26 4.17 176,200 0 0.7
20/08/2020
4.18
 5,547,690 4.22 4.27 4.18 0 491,810 -2.1
19/08/2020
4.22
 7,139,720 4.10 4.29 4.10 56,410 81,470 -0.1
18/08/2020
4.10
 4,653,640 4.14 4.18 4.10 132,070 0 0.5
17/08/2020
4.14
 5,291,400 4.10 4.16 4.07 28,760 211,220 -0.7
14/08/2020
4.10
 10,869,920 4.24 4.27 4.05 130 2,151,870 -9.0
13/08/2020
4.24
 7,248,880 4.21 4.30 4.22 82,420 51,360 0.1
12/08/2020
4.21
 7,776,090 4.30 4.38 4.16 10 926,930 -4.0
11/08/2020
4.30
 11,349,510 4.26 4.39 4.26 40 620,560 -2.7
10/08/2020
4.26
 15,382,750 3.99 4.26 4.02 120,090 205,610 -0.3
07/08/2020
3.99
 6,667,090 4.02 4.09 3.99 0 218,970 -0.9
06/08/2020
4.02
 9,651,880 4.06 4.18 3.95 204,710 442,440 -1.0
05/08/2020
4.06
 11,478,130 4.10 4.15 3.93 39,510 299,240 -1.1
04/08/2020
4.10
 12,742,070 3.84 4.10 3.97 71,940 566,420 -2.0
03/08/2020
3.84
 9,706,890 3.59 3.84 3.52 421,820 7,000 1.6
31/07/2020
3.59
 18,885,950 3.86 3.86 3.59 805,530 167,140 2.3
30/07/2020
3.86
 7,009,020 3.91 4.03 3.86 326,160 69,500 1.0
29/07/2020
3.91
 13,855,390 4.20 4.20 3.91 90,570 28,830 0.2
28/07/2020
4.20
 11,473,580 4.02 4.22 4 148,940 202,580 -0.2
27/07/2020
4.02
 10,637,330 4.32 4.32 4.02 1,014,620 109,300 3.7
24/07/2020
4.32
 13,785,660 4.58 4.80 4.27 159,850 134,180 0.1
23/07/2020
4.58
 9,134,250 4.74 4.74 4.50 39,370 74,900 -0.2
22/07/2020
4.74
 3,759,870 4.83 4.86 4.72 0 249,080 -1.2
21/07/2020
4.83
 5,583,620 4.90 4.91 4.77 79,520 273,720 -0.9
20/07/2020
4.90
 13,857,930 4.69 5 4.73 38,780 171,990 -0.7
17/07/2020
4.69
 6,261,200 4.61 4.80 4.61 120,600 489,230 -1.7
16/07/2020
4.61
 5,775,500 4.72 4.78 4.61 0 279,580 -1.3
15/07/2020
4.72
 4,482,020 4.73 4.85 4.72 83,090 146,540 -0.3
14/07/2020
4.73
 5,884,980 4.75 4.78 4.63 30,340 181,780 -0.7
13/07/2020
4.75
 5,867,790 4.80 4.91 4.73 78,280 342,160 -1.3
10/07/2020
4.80
 10,815,000 4.78 4.95 4.74 79,410 412,190 -1.6
09/07/2020
4.78
 10,995,780 4.47 4.78 4.56 534,720 93,770 2.1
08/07/2020
4.47
 4,195,560 4.45 4.56 4.40 142,260 9,110 0.6
07/07/2020
4.45
 5,265,100 4.61 4.70 4.45 52,110 232,710 -0.8
06/07/2020
4.61
 6,572,270 4.55 4.71 4.41 655,790 208,820 2.1
03/07/2020
4.55
 5,445,050 4.73 4.74 4.55 92,610 250,760 -0.7
02/07/2020
4.73
 6,408,150 4.68 4.90 4.70 264,820 509,360 -1.2
01/07/2020
4.68
 12,746,690 4.38 4.68 4.15 921,840 274,560 2.9
30/06/2020
4.38
 17,784,210 4.70 4.89 4.38 423,400 288,770 0.7
29/06/2020
4.70
 18,191,050 5.05 5.05 4.70 658,510 1,952,170 -6.0
26/06/2020
5.05
 9,232,420 5.26 5.50 4.95 76,410 678,910 -3.1
25/06/2020
5.26
 15,603,330 4.92 5.26 4.68 1,515,360 93,580 7.3
24/06/2020
4.92
 21,252,720 5.29 5.29 4.92 754,210 189,870 2.9
23/06/2020
5.29
 15,035,580 5.67 5.99 5.29 265,620 349,950 -0.5
22/06/2020
5.67
 20,213,520 5.30 5.67 5.57 663,850 360 3.8
19/06/2020
5.30
 38,838,950 4.96 5.30 4.62 2,916,140 159,110 14.1
18/06/2020
4.96
 2,281,020 5.33 5.33 4.96 26,000 0 0.1
17/06/2020
5.33
 8,610,170 5.73 5.73 5.33 1,010 197,350 -1.1
16/06/2020
5.73
 22,325,550 6.09 6.30 5.70 70,540 884,570 -4.7
15/06/2020
6.09
 27,305,590 5.99 6.40 5.85 676,460 1,046,620 -2.3
12/06/2020
5.99
 39,547,530 5.60 5.99 5.21 1,300,140 458,010 5.0
11/06/2020
5.60
 39,717,620 5.67 6.06 5.60 26,210 488,860 -2.7
10/06/2020
5.67
 52,625,150 5.30 5.67 5.40 306,430 330,400 -0.1
09/06/2020
5.30
 7,096,570 4.96 5.30 5.30 0 36,150 -0.2
08/06/2020
4.96
 15,457,510 4.64 4.96 4.80 900 237,460 -1.2
05/06/2020
4.64
 29,855,540 4.34 4.64 4.15 156,860 53,870 0.5
04/06/2020
4.34
 28,827,290 4.06 4.34 4.29 398,540 226,710 0.7
03/06/2020
4.06
 21,808,880 3.80 4.06 3.79 281,020 25,800 1.0
02/06/2020
3.80
 48,902,650 3.89 4.16 3.65 920,580 676,210 1.0
01/06/2020
3.89
 2,547,170 3.64 3.89 3.89 0 9,380 -0.0
29/05/2020
3.64
 12,603,360 3.41 3.64 3.45 15,040 79,150 -0.2
28/05/2020
3.41
 19,636,460 3.19 3.41 3.19 215,980 501,710 -1.0
27/05/2020
3.19
 26,633,220 2.99 3.19 3.05 152,010 423,100 -0.8
26/05/2020
2.99
 21,511,610 2.80 2.99 2.91 110,000 553,640 -1.3
25/05/2020
2.80
 14,096,860 2.62 2.80 2.64 255,480 190,100 0.2
22/05/2020
2.62
 7,232,050 2.61 2.64 2.59 107,250 113,480 -0.0
21/05/2020
2.61
 4,249,590 2.63 2.68 2.61 93,320 103,980 -0.0
20/05/2020
2.63
 3,050,970 2.61 2.65 2.60 164,830 5,810 0.4
19/05/2020
2.61
 8,256,880 2.67 2.72 2.60 22,050 858,710 -2.2
18/05/2020
2.67
 5,080,710 2.63 2.68 2.58 123,350 10,770 0.3
15/05/2020
2.63
 8,038,530 2.73 2.76 2.63 14,500 617,300 -1.6
14/05/2020
2.73
 6,490,460 2.71 2.80 2.70 54,090 360,950 -0.8
13/05/2020
2.71
 12,362,290 2.61 2.76 2.60 214,700 162,650 0.1
12/05/2020
2.61
 7,667,090 2.58 2.67 2.56 535,350 79,620 1.2
11/05/2020
2.58
 6,643,160 2.57 2.66 2.55 117,480 66,740 0.1
08/05/2020
2.57
 11,672,380 2.58 2.71 2.57 436,870 87,330 0.9
07/05/2020
2.58
 6,934,620 2.58 2.61 2.55 138,390 1,535,700 -3.6
06/05/2020
2.58
 6,373,650 2.61 2.63 2.52 32,030 133,730 -0.3
05/05/2020
2.61
 7,433,440 2.58 2.71 2.60 155,000 246,540 -0.2
04/05/2020
2.58
 15,560,440 2.42 2.58 2.42 296,990 78,840 0.6
29/04/2020
2.42
 7,729,920 2.46 2.53 2.38 9,580 492,300 -1.2
28/04/2020
2.46
 7,120,990 2.42 2.53 2.44 130,610 196,330 -0.2
27/04/2020
2.42
 11,720,790 2.27 2.42 2.28 14,350 150,060 -0.3
24/04/2020
2.27
 7,767,700 2.23 2.31 2.15 421,530 770 0.9

Chính sách bảo mật | Điều khoản sử dụng |