CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

5.37
0.12
(2.29%)
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
(2024-04-19) 		0.39 8.02% 26,659,300 524,304 2.6
4.86
5.25
5.25
2 tháng
(2024-03-19) 		-0.71 -11.91% 86,220,900 602,304 2.8
4.86
6.14
5.25
3 tháng
(2024-02-19) 		-1.29 -19.72% 193,482,200 -313,997 -2.8
4.86
6.65
5.25
6 tháng
(2023-11-20) 		-0.77 -12.79% 548,109,700 -459,844 -2.4
4.86
7.45
5.25
12 tháng
(2023-05-24) 		0.71 15.64% 1,231,370,600 -2,327,644 -12.7
4.51
7.45
5.25
24 tháng
(2022-05-30) 		-6.85 -56.61% 2,329,713,200 -9,546,152 -41.6
2.59
12.35
5.25
36 tháng
(2021-06-03) 		-2.42 -31.55% 5,663,871,500 -6,679,452 7.2
2.59
18.55
5.25
60 tháng
(2019-06-14) 		2.25 75% 10,133,458,660 -28,040,352 -77.7
1.83
18.55
5.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
7.15
0.05
 6,302,100 7.10 7.25 7.04 754,500 17,500 5.3
#102 14/12/2023
7.10
0.16
 6,152,300 6.94 7.24 6.95 509,300 73,300 3.1
#103 13/12/2023
6.94
-0.20
 9,202,500 7.14 7.28 6.93 106,800 39,500 0.5
#104 12/12/2023
7.14
-0.31
 8,388,000 7.45 7.45 7.10 3,300 305,600 -2.2
#105 11/12/2023
7.45
0.35
 9,318,200 7.10 7.45 7.09 482,700 93,200 2.8
#106 08/12/2023
7.10
-0.20
 8,342,000 7.30 7.35 6.90 202,600 0 1.5
#107 07/12/2023
7.30
-0.05
 12,200,000 7.35 7.48 6.98 130,600 192,500 -0.5
#108 06/12/2023
7.35
0.45
 14,431,600 6.90 7.36 6.80 1,101,100 95,000 7.0
#109 05/12/2023
6.90
0.29
 12,591,100 6.61 7.01 6.79 474,300 141,200 2.3
#110 04/12/2023
6.61
0.43
 16,976,300 6.18 6.61 6.25 812,900 86,600 4.7
#111 01/12/2023
6.18
0.02
 10,549,000 6.16 6.46 6.12 1,600 15,600 -0.1
#112 30/11/2023
6.16
0.40
 10,793,100 5.76 6.16 5.79 0 348,000 -2.1
#113 29/11/2023
5.76
0.01
 2,950,000 5.75 5.81 5.72 0 0 0
#114 28/11/2023
5.75
0
 2,699,400 5.75 5.80 5.60 2,900 57,300 -0.3
#115 27/11/2023
5.75
0
 3,931,400 5.75 5.86 5.75 4,600 5,100 -0.0
#116 24/11/2023
5.75
0
 5,728,100 5.75 5.80 5.52 34,000 5,500 0.2
#117 23/11/2023
5.75
-0.11
 6,654,500 5.86 5.99 5.75 60,900 3,400 0.3
#118 22/11/2023
5.86
0.04
 5,314,500 5.82 5.92 5.80 18,100 73,400 -0.3
#119 21/11/2023
5.82
-0.20
 6,819,800 6.02 6.11 5.80 0 362,100 -2.2
#120 20/11/2023
6.02
0.09
 6,983,400 5.93 6.12 5.71 12,500 76,200 -0.4
#121 17/11/2023
5.93
0.37
 18,491,200 5.56 5.94 5.65 41,900 137,100 -0.6
#122 16/11/2023
5.56
0.07
 1,927,400 5.49 5.56 5.43 0 0 0
#123 15/11/2023
5.49
0.04
 4,688,300 5.45 5.73 5.45 1,600 161,400 -0.9
#124 14/11/2023
5.45
0
 2,552,200 5.45 5.52 5.38 4,300 60,900 -0.3
#125 13/11/2023
5.45
-0.02
 2,893,400 5.47 5.51 5.37 65,000 64,300 0.0
#126 10/11/2023
5.47
-0.07
 4,509,400 5.54 5.57 5.40 4,500 74,200 -0.4
#127 09/11/2023
5.54
0.19
 6,125,900 5.35 5.55 5.33 140,100 65,100 0.4
#128 08/11/2023
5.35
0.27
 3,933,800 5.08 5.39 5.05 181,200 84,800 0.5
#129 07/11/2023
5.08
-0.05
 1,841,600 5.13 5.16 5.02 34,400 22,300 0.1
#130 06/11/2023
5.13
0
 1,675,800 5.13 5.24 5.07 20,400 71,300 -0.3
#131 03/11/2023
5.13
-0.01
 1,947,200 5.14 5.26 5.08 24,900 44,500 -0.1
#132 02/11/2023
5.14
0.33
 3,814,500 4.81 5.14 4.89 10,100 2,400 0.0
#133 01/11/2023
4.81
0.05
 3,098,100 4.76 4.84 4.65 72,000 500 0.3
#134 31/10/2023
4.76
-0.28
 2,940,000 5.04 5.12 4.75 45,000 296,200 -1.3
#135 30/10/2023
5.04
-0.31
 2,679,300 5.35 5.35 5.04 196,000 454,900 -1.4
#136 27/10/2023
5.35
0.06
 3,450,900 5.29 5.41 4.96 19,500 729,000 -3.7
#137 26/10/2023
5.29
-0.38
 7,335,500 5.67 5.71 5.28 112,100 729,000 -3.3
#138 25/10/2023
5.67
0.02
 2,402,200 5.65 5.71 5.60 27,500 2,000 0.1
#139 24/10/2023
5.65
0.14
 1,921,000 5.51 5.65 5.49 0 38,200 -0.2
#140 23/10/2023
5.51
-0.14
 2,080,600 5.65 5.68 5.51 0 2,400 -0.0
#141 20/10/2023
5.65
0.11
 3,405,600 5.54 5.69 5.38 1,900 59,700 -0.3
#142 19/10/2023
5.54
0.11
 3,032,400 5.43 5.65 5.46 17,300 8,100 0.1
#143 18/10/2023
5.43
-0.32
 7,733,300 5.75 5.87 5.40 11,100 15,800 -0.0
#144 17/10/2023
5.75
-0.33
 4,672,700 6.08 6.17 5.75 45,800 400 0.3
#145 16/10/2023
6.08
-0.13
 8,577,000 6.21 6.40 6.08 45,000 17,000 0.2
#146 13/10/2023
6.21
0.06
 4,563,700 6.15 6.25 6.02 15,800 2,400 0.1
#147 12/10/2023
6.15
0.35
 12,257,400 5.80 6.20 5.85 0 40,800 -0.3
#148 11/10/2023
5.80
-0.02
 1,802,200 5.82 5.85 5.74 700 1,100 -0.0
#149 10/10/2023
5.82
0.09
 3,557,900 5.73 5.88 5.76 0 4,200 -0.0
#150 09/10/2023
5.73
0.05
 1,734,400 5.68 5.75 5.65 4,900 0 0.0
#151 06/10/2023
5.68
0.05
 1,720,200 5.63 5.72 5.60 2,300 0 0.0
#152 05/10/2023
5.63
0.02
 2,926,100 5.61 5.80 5.62 500 7,200 -0.0
#153 04/10/2023
5.61
0
 3,923,900 5.61 5.69 5.47 12,000 0 0.1
#154 03/10/2023
5.61
-0.42
 7,197,000 6.03 6.03 5.61 26,800 0 0.2
#155 02/10/2023
6.03
0.01
 2,469,900 6.02 6.15 6 9,100 0 0.1
#156 29/09/2023
6.02
0.06
 5,419,300 5.96 6.18 6 0 16,600 -0.1
#157 28/09/2023
5.96
-0.14
 4,006,900 6.10 6.10 5.90 0 233,500 -1.4
#158 27/09/2023
6.10
0.25
 6,928,400 5.85 6.10 5.85 403,000 21,000 2.2
#159 26/09/2023
5.85
-0.03
 6,838,100 5.88 6.06 5.80 610,600 9,200 3.5
#160 25/09/2023
5.88
0.38
 9,293,100 5.50 5.88 5.70 300 6,600 -0.0
#161 22/09/2023
5.50
-0.31
 4,566,900 5.81 5.81 5.42 10,800 8,400 0.0
#162 21/09/2023
5.81
-0.04
 2,195,700 5.85 5.88 5.79 5,400 40,700 -0.2
#163 20/09/2023
5.85
0.20
 2,628,100 5.65 5.85 5.63 1,500 43,000 -0.2
#164 19/09/2023
5.65
-0.20
 4,145,000 5.85 5.94 5.55 9,300 4,800 0.0
#165 18/09/2023
5.85
-0.11
 2,283,100 5.96 6 5.84 0 0 0
#166 15/09/2023
5.96
0.10
 3,358,200 5.86 6.02 5.85 73,000 82,200 -0.1
#167 14/09/2023
5.86
-0.19
 4,691,500 6.05 6.05 5.86 12,500 7,300 0.0
#168 13/09/2023
6.05
-0.10
 5,281,800 6.15 6.26 5.98 9,400 3,300 0.0
#169 12/09/2023
6.15
0.11
 4,957,800 6.04 6.15 5.79 70,500 2,000 0.4
#170 11/09/2023
6.04
-0.26
 7,687,100 6.30 6.45 6.02 16,900 13,300 0.0
#171 08/09/2023
6.30
0.15
 8,582,600 6.15 6.49 6.10 21,500 11,700 0.1
#172 07/09/2023
6.15
0
 5,702,700 6.15 6.31 6.10 7,000 11,100 -0.0
#173 06/09/2023
6.15
0.13
 7,954,700 6.02 6.35 5.92 6,500 15,600 -0.1
#174 05/09/2023
6.02
0.14
 3,452,700 5.88 6.08 5.97 1,600 2,600 -0.0
#175 31/08/2023
5.88
0.09
 13,237,200 5.79 6.05 5.79 12,300 110,100 -0.6
#176 30/08/2023
5.79
-0.05
 2,139,900 5.84 5.93 5.75 13,000 59,200 -0.3
#177 29/08/2023
5.84
0.09
 3,198,100 5.75 5.99 5.75 8,600 54,100 -0.3
#178 28/08/2023
5.75
0.02
 2,019,800 5.73 5.84 5.69 18,500 92,400 -0.4
#179 25/08/2023
5.73
-0.12
 2,147,600 5.85 5.87 5.70 6,700 178,700 -1.0
#180 24/08/2023
5.85
0.21
 2,531,500 5.64 5.85 5.62 3,100 118,700 -0.7
#181 23/08/2023
5.64
-0.05
 2,010,100 5.69 5.79 5.63 16,000 30,200 -0.1
#182 22/08/2023
5.69
0.09
 3,584,800 5.60 5.75 5.35 130,300 7,200 0.7
#183 21/08/2023
5.60
-0.26
 6,092,300 5.86 5.86 5.45 429,800 10,800 2.3
#184 18/08/2023
5.86
-0.44
 9,970,300 6.30 6.30 5.86 141,500 59,200 0.5
#185 17/08/2023
6.30
-0.20
 7,450,800 6.50 6.62 6.30 34,700 44,100 -0.1
#186 16/08/2023
6.50
-0.06
 6,897,700 6.56 6.60 6.38 10,200 122,100 -0.7
#187 15/08/2023
6.56
0.42
 10,842,800 6.14 6.56 6.20 400 34,300 -0.2
#188 14/08/2023
6.14
0.14
 5,670,900 6 6.18 6 111,500 7,200 0.6
#189 11/08/2023
6
-0.06
 5,804,600 6.06 6.10 5.82 106,900 6,500 0.6
#190 10/08/2023
6.06
-0.22
 8,721,400 6.28 6.30 6.02 85,000 14,000 0.4
#191 09/08/2023
6.28
0.06
 7,320,200 6.22 6.38 6.11 1,900 217,300 -1.4
#192 08/08/2023
6.22
0.40
 12,622,800 5.82 6.22 5.96 65,000 47,100 0.1
#193 07/08/2023
5.82
0
 4,639,900 5.82 5.95 5.81 4,000 155,000 -0.9
#194 04/08/2023
5.82
0.12
 5,932,500 5.70 5.90 5.68 196,200 79,200 0.7
#195 03/08/2023
5.70
-0.03
 3,318,000 5.73 5.73 5.61 6,900 14,000 -0.0
#196 02/08/2023
5.73
0.03
 3,483,000 5.70 5.78 5.63 160,700 0 0.9
#197 01/08/2023
5.70
-0.17
 6,025,300 5.87 5.93 5.70 21,500 1,300 0.1
#198 31/07/2023
5.87
0.08
 6,462,000 5.79 5.99 5.77 9,900 27,300 -0.1
#199 28/07/2023
5.79
0.08
 7,150,100 5.71 5.89 5.71 41,800 22,100 0.1
#200 27/07/2023
5.71
-0.08
 6,934,900 5.79 5.87 5.59 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc