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)
09/02/2017
3.98
 2,264,630 3.99 4.03 3.95 0 680 -0.0
08/02/2017
3.99
 3,793,840 3.90 4.02 3.90 242,780 5,200 0.9
07/02/2017
3.90
 4,315,740 3.89 3.94 3.89 181,170 302,900 -0.5
06/02/2017
3.89
 1,501,280 3.90 3.91 3.89 181,170 85,000 0.4
03/02/2017
3.90
 2,959,190 3.90 3.92 3.89 181,170 309,490 -0.5
02/02/2017
3.90
 534,640 3.90 3.97 3.89 38,500 21,990 0.1
25/01/2017
3.90
 868,950 3.91 3.94 3.89 0 87,010 -0.3
24/01/2017
3.91
 1,245,220 3.90 3.92 3.88 0 61,530 -0.2
23/01/2017
3.90
 677,420 3.90 3.92 3.87 0 82,430 -0.3
20/01/2017
3.90
 1,023,570 3.90 3.91 3.86 60,410 82,760 -0.1
19/01/2017
3.90
 2,638,740 3.98 3.98 3.83 0 228,820 -0.9
18/01/2017
3.98
 4,720,570 3.98 4.01 3.89 0 986,900 -3.9
17/01/2017
3.98
 3,848,090 4.02 4.02 3.97 0 236,350 -0.9
16/01/2017
4.02
 1,833,270 4.07 4.07 3.99 0 115,390 -0.5
13/01/2017
4.07
 5,067,790 4.08 4.08 4 80,300 0 0.3
12/01/2017
4.08
 8,937,550 4.09 4.10 3.99 400,300 580 1.6
11/01/2017
4.09
 5,566,500 4.10 4.11 3.99 0 139,770 -0.6
10/01/2017
4.10
 5,289,110 4.11 4.11 4 120,800 269,700 -0.6
09/01/2017
4.11
 4,224,730 4.18 4.18 4.07 181,170 78,400 0.4
06/01/2017
4.18
 11,832,850 4.15 4.20 4.02 0 1,568,110 -6.5
05/01/2017
4.15
 10,492,370 3.94 4.15 3.85 12,430 197,150 -0.8
04/01/2017
3.94
 6,576,710 3.94 3.94 3.86 120,930 0 0.5
03/01/2017
3.94
 3,849,680 3.99 3.99 3.87 15,000 121,410 -0.4
30/12/2016
3.99
 3,953,420 4 4 3.85 24,650 0 0.1
29/12/2016
4
 3,850,880 3.94 4 3.88 0 0 0
28/12/2016
3.94
 5,270,190 3.71 3.94 3.66 13,700 407,340 -1.5
27/12/2016
3.71
 3,405,110 3.63 3.71 3.60 39,980 103,280 -0.2
26/12/2016
3.63
 1,516,800 3.73 3.73 3.63 55,500 0 0.2
23/12/2016
3.73
 5,588,210 3.60 3.73 3.47 0 220,560 -0.8
22/12/2016
3.60
 6,972,790 3.54 3.60 3.42 27,200 83,070 -0.2
21/12/2016
3.54
 3,431,380 3.69 3.69 3.53 62,470 197,530 -0.5
20/12/2016
3.69
 4,191,010 3.80 3.80 3.59 35,500 222,850 -0.7
19/12/2016
3.80
 4,646,170 3.68 3.80 3.49 3,900 99,000 -0.3
16/12/2016
3.68
 10,594,350 3.95 3.95 3.68 2,094,850 3,771,560 -6.2
15/12/2016
3.95
 10,723,590 4.24 4.24 3.95 0 226,260 -0.9
14/12/2016
4.24
 7,943,230 4.55 4.55 4.24 0 218,000 -0.9
13/12/2016
4.55
 4,490,300 4.30 4.55 4.09 0 325,200 -1.4
12/12/2016
4.30
 6,018,480 4.48 4.48 4.17 100 256,960 -1.1
09/12/2016
4.48
 3,379,900 4.71 4.71 4.48 0 229,830 -1.0
08/12/2016
4.71
 2,737,300 4.79 4.81 4.56 10 170,510 -0.8
07/12/2016
4.79
 11,899,030 4.65 4.79 4.33 0 378,460 -1.7
06/12/2016
4.65
 14,135,040 5 5 4.65 100 102,500 -0.5
05/12/2016
5
 2,433,930 5.09 5.10 4.97 0 185,760 -0.9
02/12/2016
5.09
 7,997,600 4.89 5.09 4.84 0 202,680 -1.0
01/12/2016
4.89
 7,647,660 5.08 5.09 4.88 0 452,050 -2.2
30/11/2016
5.08
 7,424,130 5.08 5.09 5.03 0 439,560 -2.2
29/11/2016
5.08
 7,908,330 5.08 5.15 5 0 519,270 -2.6
28/11/2016
5.08
 3,465,080 5.16 5.16 5.01 0 849,540 -4.3
25/11/2016
5.16
 7,149,660 5.24 5.25 5.09 0 608,160 -3.1
24/11/2016
5.24
 5,881,180 5.30 5.30 5.19 0 30,000 -0.2
23/11/2016
5.30
 9,964,900 5.27 5.30 5.20 0 0 0
22/11/2016
5.27
 11,850,600 5.17 5.28 5.11 0 6,380 -0.0
21/11/2016
5.17
 7,402,250 5.16 5.21 5.14 0 156,060 -0.8
18/11/2016
5.16
 10,747,490 5.20 5.22 5.07 50,000 176,500 -0.7
17/11/2016
5.20
 12,174,600 5.24 5.28 5.14 20,000 594,450 -3.0
16/11/2016
5.24
 13,195,090 5.20 5.29 5.10 70,000 23,410 0.2
15/11/2016
5.20
 17,246,830 4.87 5.20 4.84 4,700 9,560 -0.0
14/11/2016
4.87
 4,443,530 4.90 4.91 4.82 20,130 872,910 -4.1
11/11/2016
4.90
 3,271,500 4.93 4.94 4.87 0 202,890 -1.0
10/11/2016
4.93
 7,595,930 4.82 4.93 4.85 0 76,000 -0.4
09/11/2016
4.82
 5,834,430 4.96 4.99 4.63 0 34,920 -0.2
08/11/2016
4.96
 7,371,090 4.94 4.98 4.92 0 90 -0.0
07/11/2016
4.94
 12,927,510 4.88 4.98 4.87 80 0 0.0
04/11/2016
4.88
 6,854,670 4.89 4.90 4.84 0 0 0
03/11/2016
4.89
 6,698,950 4.87 4.89 4.77 0 88,180 -0.4
02/11/2016
4.87
 8,862,590 4.92 4.94 4.87 0 0 0
01/11/2016
4.92
 14,648,730 4.86 4.95 4.83 0 0 0
31/10/2016
4.86
 9,385,640 4.95 4.95 4.84 0 606,640 -3.0
28/10/2016
4.95
 10,232,760 4.92 4.99 4.88 500,000 7,000 2.4
27/10/2016
4.92
 15,307,460 4.82 4.94 4.81 110,000 2,140 0.5
26/10/2016
4.82
 7,184,250 4.75 4.86 4.75 0 239,080 -1.2
25/10/2016
4.75
 9,935,930 4.60 4.83 4.57 0 3,540 -0.0
24/10/2016
4.60
 1,214,610 4.62 4.63 4.59 150 0 0.0
21/10/2016
4.62
 1,950,070 4.62 4.65 4.60 0 73,940 -0.3
20/10/2016
4.62
 548,690 4.62 4.65 4.61 36,680 3,190 0.2
19/10/2016
4.62
 2,213,360 4.51 4.69 4.51 96,970 19,130 0.4
18/10/2016
4.51
 1,202,570 4.58 4.58 4.49 0 107,250 -0.5
17/10/2016
4.58
 2,127,800 4.68 4.68 4.56 10,000 569,670 -2.6
14/10/2016
4.68
 1,579,810 4.78 4.82 4.66 10,000 104,710 -0.5
13/10/2016
4.78
 2,726,340 4.59 4.79 4.57 960,390 25,000 4.4
12/10/2016
4.59
 1,241,340 4.55 4.62 4.53 0 0 0
11/10/2016
4.55
 2,673,940 4.55 4.59 4.51 0 4,790 -0.0
10/10/2016
4.55
 4,671,710 4.50 4.66 4.48 0 1,042,740 -4.7
07/10/2016
4.50
 2,844,720 4.50 4.50 4.39 0 200,120 -0.9
06/10/2016
4.50
 8,398,030 4.31 4.60 4.25 250,500 918,370 -3.1
05/10/2016
4.31
 2,952,760 4.05 4.31 4 1,019,370 46,380 4.1
04/10/2016
4.05
 2,715,530 4.10 4.14 4 0 29,500 -0.1
03/10/2016
4.10
 5,999,940 4.17 4.17 3.98 12,670 1,009,950 -4.0
30/09/2016
4.17
 2,168,860 4.18 4.20 4.15 3,000 288,370 -1.2
29/09/2016
4.18
 2,317,850 4.18 4.29 4.13 0 312,470 -1.3
28/09/2016
4.18
 2,910,780 4.18 4.19 4.09 620 530,780 -2.2
27/09/2016
4.18
 1,592,630 4.15 4.22 4.14 0 262,180 -1.1
26/09/2016
4.15
 2,157,850 4.29 4.29 4.15 0 490,880 -2.1
23/09/2016
4.29
 1,317,810 4.34 4.34 4.28 480,061 832,171 -1.5
22/09/2016
4.34
 1,759,890 4.32 4.39 4.32 0 351,000 -1.5
21/09/2016
4.32
 3,490,930 4.29 4.49 4.26 212,240 13,140 0.9
20/09/2016
4.29
 2,790,030 4.27 4.37 4.27 401,000 76,920 1.4
19/09/2016
4.27
 2,631,560 4.14 4.33 4.20 65,850 10,340 0.2
16/09/2016
4.14
 19,362,840 4.45 4.45 4.14 1,215,620 11,874,230 -44.4
15/09/2016
4.45
 2,705,700 4.50 4.50 4.30 0 359,680 -1.6

Chính sách bảo mật | Điều khoản sử dụng |