CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

5.36
0.11
(2.10%)
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)
#201 26/07/2023
5.79
0.12
 6,856,700 5.67 5.96 5.66 9,200 19,300 -0.1
#202 25/07/2023
5.67
-0.08
 5,912,900 5.75 5.95 5.65 8,800 57,300 -0.3
#203 24/07/2023
5.75
0.37
 11,918,800 5.38 5.75 5.37 17,400 48,800 -0.2
#204 21/07/2023
5.38
0.02
 2,598,600 5.36 5.43 5.35 1,300 6,700 -0.0
#205 20/07/2023
5.36
0.10
 1,899,500 5.26 5.36 5.26 58,400 2,600 0.3
#206 19/07/2023
5.26
-0.09
 2,849,200 5.35 5.45 5.23 6,800 20,600 -0.1
#207 18/07/2023
5.35
-0.10
 3,077,300 5.45 5.48 5.33 1,100 33,900 -0.2
#208 17/07/2023
5.45
0.12
 4,404,900 5.33 5.48 5.36 10,100 22,800 -0.1
#209 14/07/2023
5.33
0.13
 4,927,900 5.20 5.50 5.24 38,300 166,700 -0.7
#210 13/07/2023
5.20
0.05
 2,870,100 5.15 5.22 5.10 3,000 28,200 -0.1
#211 12/07/2023
5.15
-0.06
 1,976,300 5.21 5.25 5.14 700 68,400 -0.4
#212 11/07/2023
5.21
0.03
 3,216,300 5.18 5.27 5.17 128,100 10,100 0.6
#213 10/07/2023
5.18
0.08
 1,917,100 5.10 5.23 5.10 64,600 26,200 0.2
#214 07/07/2023
5.10
-0.07
 4,199,400 5.17 5.18 4.95 94,900 10,900 0.4
#215 06/07/2023
5.17
-0.09
 2,949,600 5.26 5.30 5.11 6,700 71,300 -0.3
#216 05/07/2023
5.26
-0.03
 2,274,400 5.29 5.41 5.26 27,400 107,200 -0.4
#217 04/07/2023
5.29
0.03
 2,906,800 5.26 5.35 5.23 19,300 2,000 0.1
#218 03/07/2023
5.26
-0.27
 4,539,800 5.53 5.58 5.18 19,000 50,700 -0.2
#219 30/06/2023
5.53
0.06
 2,223,400 5.47 5.57 5.46 78,800 0 0.4
#220 29/06/2023
5.47
0.02
 3,978,600 5.45 5.64 5.45 1,400 0 0.0
#221 28/06/2023
5.45
-0.09
 3,808,200 5.54 5.58 5.44 700 6,500 -0.0
#222 27/06/2023
5.54
-0.07
 2,877,700 5.61 5.64 5.48 0 600 -0.0
#223 26/06/2023
5.61
-0.09
 4,120,300 5.70 5.70 5.41 4,200 30,000 -0.1
#224 23/06/2023
5.70
0.08
 5,749,900 5.62 5.80 5.62 5,800 140,200 -0.8
#225 22/06/2023
5.62
0.08
 4,873,900 5.54 5.74 5.50 0 62,700 -0.4
#226 21/06/2023
5.54
-0.02
 4,099,000 5.56 5.61 5.49 19,700 6,700 0.1
#227 20/06/2023
5.56
0.14
 4,690,200 5.42 5.62 5.28 144,900 47,200 0.5
#228 19/06/2023
5.42
-0.28
 5,242,100 5.70 5.70 5.40 48,200 0 0.3
#229 16/06/2023
5.70
-0.42
 35,102,700 6.12 6.12 5.70 12,100 119,900 -0.6
#230 15/06/2023
6.12
-0.08
 4,516,200 6.20 6.26 6.05 6,500 24,500 -0.1
#231 14/06/2023
6.20
-0.19
 10,668,300 6.39 6.80 6.20 63,000 461,000 -2.6
#232 13/06/2023
6.39
0.41
 7,985,500 5.98 6.39 6 0 96,900 -0.6
#233 12/06/2023
5.98
0.18
 4,726,300 5.80 5.98 5.75 119,200 246,200 -0.7
#234 09/06/2023
5.80
-0.10
 5,841,900 5.90 5.99 5.64 116,000 353,900 -1.4
#235 08/06/2023
5.90
-0.24
 9,172,300 6.14 6.32 5.90 500 1,500 -0.0
#236 07/06/2023
6.14
0.34
 7,609,000 5.80 6.15 5.90 272,200 16,000 1.6
#237 06/06/2023
5.80
0.23
 6,750,700 5.57 5.87 5.52 282,700 5,000 1.6
#238 05/06/2023
5.57
0.06
 4,019,300 5.51 5.76 5.50 4,100 36,400 -0.2
#239 02/06/2023
5.51
-0.15
 9,545,500 5.66 5.96 5.41 18,500 76,100 -0.3
#240 01/06/2023
5.66
0.37
 9,662,100 5.29 5.66 5.45 202,200 29,000 1.0
#241 31/05/2023
5.29
0.34
 8,480,500 4.95 5.29 4.93 93,400 39,800 0.3
#242 30/05/2023
4.95
0.13
 6,874,400 4.82 5 4.82 8,000 50,800 -0.2
#243 29/05/2023
4.82
0.31
 10,546,300 4.51 4.82 4.58 58,100 24,200 0.2
#244 26/05/2023
4.51
-0.07
 4,738,800 4.58 4.70 4.44 56,000 54,800 0.0
#245 25/05/2023
4.58
0.04
 10,169,100 4.54 4.82 4.58 200 167,700 -0.8
#246 24/05/2023
4.54
0.27
 7,828,900 4.27 4.54 4.28 46,000 42,800 0.0
#247 23/05/2023
4.27
0.04
 1,745,600 4.23 4.29 4.23 44,700 1,800 0.2
#248 22/05/2023
4.23
0.05
 1,410,400 4.18 4.25 4.16 67,400 3,400 0.3
#249 19/05/2023
4.18
-0.06
 2,471,300 4.24 4.29 4.12 3,000 126,600 -0.5
#250 18/05/2023
4.24
-0.03
 2,171,000 4.27 4.40 4.24 0 105,300 -0.5
#251 17/05/2023
4.27
0.04
 4,606,700 4.23 4.40 4.21 0 11,000 -0.0
#252 16/05/2023
4.23
-0.02
 1,911,000 4.25 4.33 4.23 8,800 28,000 -0.1
#253 15/05/2023
4.25
0.02
 2,807,500 4.23 4.33 4.19 6,500 0 0.0
#254 12/05/2023
4.23
-0.10
 3,100,300 4.33 4.33 4.21 20,500 0 0.1
#255 11/05/2023
4.33
0.07
 4,973,300 4.26 4.40 4.27 4,600 35,500 -0.1
#256 10/05/2023
4.26
0.12
 5,401,800 4.14 4.30 4.15 26,800 112,300 -0.4
#257 09/05/2023
4.14
0.07
 3,242,000 4.07 4.25 4.13 15,200 122,100 -0.4
#258 08/05/2023
4.07
0.09
 1,991,900 3.98 4.11 4 57,300 0 0.2
#259 05/05/2023
3.98
-0.06
 1,476,300 4.04 4.05 3.98 5,200 0 0.0
#260 04/05/2023
4.04
0
 1,342,600 4.04 4.10 4.03 20,000 0 0.1
#261 28/04/2023
4.04
0.02
 1,196,500 4.02 4.09 4.01 2,600 0 0.0
#262 27/04/2023
4.02
0.06
 1,047,500 3.96 4.09 3.97 20,800 0 0.1
#263 26/04/2023
3.96
-0.01
 693,800 3.97 3.98 3.96 17,500 100 0.1
#264 25/04/2023
3.97
-0.02
 814,400 3.99 4.03 3.97 0 66,045 -0.3
#265 24/04/2023
3.99
-0.01
 810,900 4 4.04 3.97 8,900 26,220 -0.1
#266 21/04/2023
4
-0.03
 1,096,800 4.03 4.10 3.97 5,800 43,300 -0.2
#267 20/04/2023
4.03
0.02
 821,100 4.01 4.05 3.99 8,600 19,900 -0.0
#268 19/04/2023
4.01
-0.01
 1,510,100 4.02 4.08 4 1,600 7,000 -0.0
#269 18/04/2023
4.02
-0.06
 1,753,700 4.08 4.08 4.01 94,300 21,435 0.3
#270 17/04/2023
4.08
0.02
 1,156,900 4.06 4.08 4.02 30,700 0 0.1
#271 14/04/2023
4.06
-0.10
 1,828,600 4.16 4.20 4.06 60,000 56,100 0.0
#272 13/04/2023
4.16
-0.08
 1,662,100 4.24 4.28 4.15 22,100 52,281 -0.1
#273 12/04/2023
4.24
0.09
 4,231,500 4.15 4.30 4.14 36,500 230,010 -0.8
#274 11/04/2023
4.15
0.07
 1,816,200 4.08 4.15 4.02 103,000 420 0.4
#275 10/04/2023
4.08
0.03
 2,639,600 4.05 4.15 4.06 103,400 0 0.4
#276 07/04/2023
4.05
-0.05
 2,424,200 4.10 4.10 4 29,700 19,320 0.0
#277 06/04/2023
4.10
-0.01
 3,492,500 4.11 4.25 4.06 600 30,010 -0.1
#278 05/04/2023
4.11
0.12
 3,750,600 3.99 4.15 4 35,100 700 0.1
#279 04/04/2023
3.99
-0.01
 3,171,300 4 4.03 3.94 34,600 100 0.1
#280 03/04/2023
4
0.10
 2,052,800 3.90 4.02 3.90 65,400 0 0.3
#281 31/03/2023
3.90
0
 3,195,500 3.90 4.08 3.85 0 596,300 -2.3
#282 30/03/2023
3.90
0.01
 1,035,000 3.89 3.94 3.87 5,300 28,318 -0.1
#283 29/03/2023
3.89
-0.01
 836,000 3.90 3.91 3.86 0 17,322 -0.1
#284 28/03/2023
3.90
0
 902,700 3.90 3.97 3.90 5,000 2,500 0.0
#285 27/03/2023
3.90
0.02
 1,159,200 3.88 3.92 3.87 7,000 47,497 -0.2
#286 24/03/2023
3.88
0.01
 1,157,400 3.87 3.92 3.86 5,200 5,600 -0.0
#287 23/03/2023
3.87
-0.02
 664,300 3.89 3.89 3.84 0 0 0
#288 22/03/2023
3.89
-0.01
 939,400 3.90 3.95 3.87 5,200 4,000 0.0
#289 21/03/2023
3.90
0.06
 1,031,600 3.84 3.90 3.83 8,100 8,700 0.0
#290 20/03/2023
3.84
-0.20
 4,795,900 4.04 4.04 3.80 30 26,200 -0.1
#291 17/03/2023
4.04
-0.03
 1,135,200 4.07 4.12 4.04 300 0 0.0
#292 16/03/2023
4.07
-0.08
 663,600 4.15 4.15 4.05 0 27,459 -0.1
#293 15/03/2023
4.15
0.13
 1,878,100 4.02 4.17 4.08 26,200 61,000 -0.1
#294 14/03/2023
4.02
-0.12
 2,414,200 4.14 4.14 3.96 400 5,910 -0.0
#295 13/03/2023
4.14
-0.04
 1,545,400 4.18 4.18 4.05 0 11,700 -0.0
#296 10/03/2023
4.18
-0.12
 1,437,700 4.30 4.30 4.18 0 607 -0.0
#297 09/03/2023
4.30
0.16
 4,322,700 4.14 4.39 4.11 2,800 0 0.0
#298 08/03/2023
4.14
0.08
 1,072,800 4.06 4.14 4.01 12,000 7,400 0.0
#299 07/03/2023
4.06
-0.01
 825,800 4.07 4.09 4.03 200 400 -0.0
#300 06/03/2023
4.07
0.06
 1,146,500 4.01 4.17 4.03 0 39,200 -0.2

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