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)
22/11/2017
3.26
 2,455,860 3.25 3.29 3.25 110,500 0 0.4
21/11/2017
3.25
 3,145,240 3.29 3.33 3.25 30,900 0 0.1
20/11/2017
3.29
 2,235,020 3.29 3.32 3.29 400 0 0.0
17/11/2017
3.29
 2,940,460 3.28 3.35 3.27 8,500 54,020 -0.2
16/11/2017
3.28
 2,649,050 3.28 3.32 3.28 50,000 23,000 0.1
15/11/2017
3.28
 2,035,840 3.22 3.30 3.23 10,000 84,780 -0.2
14/11/2017
3.22
 1,277,200 3.20 3.28 3.20 26,100 0 0.1
13/11/2017
3.20
 2,255,100 3.28 3.30 3.20 15,000 33,000 -0.1
10/11/2017
3.28
 2,263,040 3.26 3.32 3.27 10,000 0 0.0
09/11/2017
3.26
 1,023,010 3.25 3.29 3.25 5,000 2,000 0.0
08/11/2017
3.25
 1,860,660 3.32 3.36 3.25 5,100 2,000 0.0
07/11/2017
3.32
 2,317,710 3.28 3.38 3.27 0 5,700 -0.0
06/11/2017
3.28
 2,019,320 3.18 3.28 3.18 290 3,000 -0.0
03/11/2017
3.18
 2,474,580 3.17 3.22 3.14 0 133,070 -0.4
02/11/2017
3.17
 6,167,990 3.37 3.44 3.17 2,460 0 0.0
01/11/2017
3.37
 1,637,750 3.43 3.45 3.35 30,000 7,000 0.1
31/10/2017
3.43
 1,921,980 3.51 3.56 3.43 6,000 117,750 -0.4
30/10/2017
3.51
 4,904,560 3.50 3.74 3.51 107,150 86,910 0.1
27/10/2017
3.50
 2,834,320 3.43 3.50 3.30 7,120 646,390 -2.1
26/10/2017
3.43
 2,381,870 3.55 3.56 3.41 26,880 509,390 -1.7
25/10/2017
3.55
 1,792,410 3.54 3.57 3.52 204,720 13,080 0.7
24/10/2017
3.54
 3,794,730 3.56 3.59 3.53 112,000 114,180 -0.0
23/10/2017
3.56
 3,117,890 3.71 3.72 3.56 122,380 0 0.4
20/10/2017
3.71
 1,696,200 3.70 3.73 3.69 142,650 300,000 -0.6
19/10/2017
3.70
 2,584,950 3.71 3.76 3.68 50 366,930 -1.4
18/10/2017
3.71
 6,567,870 3.80 3.82 3.67 2,200 482,440 -1.8
17/10/2017
3.80
 8,285,650 3.89 3.95 3.79 20,920 14,000 0.0
16/10/2017
3.89
 5,101,730 3.94 3.98 3.89 6,300 0 0.0
13/10/2017
3.94
 4,578,870 3.98 3.99 3.94 7,800 0 0.0
12/10/2017
3.98
 3,121,050 4.02 4.03 3.98 4,050 140 0.0
11/10/2017
4.02
 3,862,740 4.07 4.10 4.02 0 0 0
10/10/2017
4.07
 7,227,240 4.08 4.13 4.06 0 20,000 -0.1
09/10/2017
4.08
 4,107,970 4.08 4.10 4.05 11,450 0 0.0
06/10/2017
4.08
 13,491,390 4.07 4.09 4.03 7,520 50,000 -0.2
05/10/2017
4.07
 4,497,410 3.98 4.08 3.98 0 0 0
04/10/2017
3.98
 1,559,440 3.94 4.04 3.98 2,870 0 0.0
03/10/2017
3.94
 2,498,050 4.01 4.02 3.92 8,570 23,310 -0.1
02/10/2017
4.01
 1,126,360 4.02 4.03 4.01 7,870 0 0.0
29/09/2017
4.02
 996,280 4.09 4.09 4.02 0 1,960 -0.0
28/09/2017
4.09
 4,131,330 4.02 4.11 4.01 1,409,760 0 5.7
27/09/2017
4.02
 1,873,970 4.03 4.04 4.01 0 0 0
26/09/2017
4.03
 1,368,870 4.03 4.05 4.02 0 0 0
25/09/2017
4.03
 1,483,000 4.02 4.07 4.03 0 0 0
22/09/2017
4.02
 4,955,060 4.07 4.11 4.02 0 1,389,260 -5.6
21/09/2017
4.07
 2,446,540 4.03 4.13 4.03 0 19,000 -0.1
20/09/2017
4.03
 1,273,330 4.03 4.06 4.02 0 0 0
19/09/2017
4.03
 1,517,840 4.01 4.05 4.01 0 0 0
18/09/2017
4.01
 2,501,790 4.02 4.06 4.01 0 0 0
15/09/2017
4.02
 1,615,340 4.05 4.06 4.02 86,150 366,430 -1.1
14/09/2017
4.05
 1,801,880 4.11 4.11 4.03 0 203,970 -0.8
13/09/2017
4.11
 2,820,500 3.98 4.18 4.09 0 0 0
12/09/2017
3.98
 2,463,760 4 4.03 3.97 31,000 470,370 -1.7
11/09/2017
4
 2,355,980 4.06 4.06 4 46,000 32,570 0.1
08/09/2017
4.06
 1,863,570 4.06 4.07 4.04 400,000 0 1.6
07/09/2017
4.06
 1,439,450 4.06 4.10 4.06 95,000 48,710 0.2
06/09/2017
4.06
 2,039,520 4.09 4.10 4.06 534,000 37,940 2.0
05/09/2017
4.09
 1,895,680 4.09 4.14 4.07 460,120 67,310 1.6
01/09/2017
4.09
 1,519,510 4.12 4.18 4.07 0 0 0
31/08/2017
4.12
 2,398,500 4.06 4.18 4.04 61,500 0 0.3
30/08/2017
4.06
 1,664,770 4.12 4.14 4.05 0 0 0
29/08/2017
4.12
 3,568,200 4.12 4.25 4.12 50 5,000 -0.0
28/08/2017
4.12
 3,486,950 4.02 4.20 4.02 2,500 5,000 -0.0
25/08/2017
4.02
 1,928,480 4.07 4.09 4.01 0 0 0
24/08/2017
4.07
 1,531,040 4.01 4.07 3.98 2,000 91,420 -0.4
23/08/2017
4.01
 2,034,690 3.99 4.01 3.95 19,990 246,190 -0.9
22/08/2017
3.99
 3,803,530 4.04 4.05 3.98 50 246,190 -1.0
21/08/2017
4.04
 2,482,090 4.09 4.11 4.03 53,730 183,020 -0.5
18/08/2017
4.09
 2,003,320 4.05 4.12 4.01 560 10,000 -0.0
17/08/2017
4.05
 3,326,170 4.16 4.16 4.05 12,200 86,570 -0.3
16/08/2017
4.16
 1,484,570 4.15 4.19 4.14 2,000 18,000 -0.1
15/08/2017
4.15
 1,612,790 4.22 4.23 4.15 5,200 510 0.0
14/08/2017
4.22
 2,009,940 4.16 4.23 4.13 179,030 7,410 0.7
11/08/2017
4.16
 2,086,280 4.22 4.22 4.16 0 40,000 -0.2
10/08/2017
4.22
 2,452,480 4.31 4.35 4.19 0 9,000 -0.0
09/08/2017
4.31
 6,726,650 4.22 4.49 4.20 35,000 10,000 0.1
08/08/2017
4.22
 4,823,340 4.19 4.26 4.18 750,000 0 3.2
07/08/2017
4.19
 5,881,910 4.14 4.27 4.19 5,470 13,050 -0.0
04/08/2017
4.14
 2,212,330 4.09 4.17 4.08 27,800 0 0.1
03/08/2017
4.09
 1,979,070 4.05 4.14 4.05 0 0 0
02/08/2017
4.05
 4,438,910 4.11 4.20 4.01 10,000 1,082,620 -4.3
01/08/2017
4.11
 8,314,910 4.20 4.27 4 84,960 45,120 0.2
31/07/2017
4.20
 3,922,450 4.38 4.38 4.20 7,000 0 0.0
28/07/2017
4.38
 4,895,990 4.33 4.38 4.28 1,070,210 0 4.7
27/07/2017
4.33
 3,433,470 4.44 4.44 4.33 1,000 8,200 -0.0
26/07/2017
4.44
 3,327,970 4.25 4.46 4.26 528,440 10,000 2.3
25/07/2017
4.25
 2,091,550 4.15 4.25 4.13 3,000 0 0.0
24/07/2017
4.15
 5,804,610 4.30 4.30 4.07 21,000 0 0.1
21/07/2017
4.30
 5,123,970 4.47 4.47 4.30 30,000 0 0.1
20/07/2017
4.47
 5,114,230 4.56 4.56 4.41 3,300 0 0.0
19/07/2017
4.56
 4,080,790 4.52 4.64 4.53 1,073,920 1,102,920 -0.1
18/07/2017
4.52
 6,752,210 4.71 4.76 4.46 1,058,320 1,193,320 -0.6
17/07/2017
4.71
 12,887,260 4.41 4.71 4.44 1,128,450 1,080,450 0.2
14/07/2017
4.41
 4,219,850 4.32 4.48 4.30 7,000 1,710 0.0
13/07/2017
4.32
 9,229,820 4.43 4.48 4.27 10,110 1,648,820 -7.1
12/07/2017
4.43
 6,231,770 4.57 4.65 4.43 110 51,230 -0.2
11/07/2017
4.57
 6,814,800 4.58 4.66 4.41 1,124,960 2,360,000 -5.7
10/07/2017
4.58
 9,795,600 4.60 4.72 4.42 10,000 1,290,430 -5.9
07/07/2017
4.60
 16,486,610 4.94 4.94 4.60 2,442,280 3,337,680 -4.3
06/07/2017
4.94
 20,943,150 4.62 4.94 4.77 28,040 356,270 -1.6
05/07/2017
4.62
 11,377,940 4.32 4.62 4.45 54,500 44,170 0.1

Chính sách bảo mật | Điều khoản sử dụng |