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)
#4301 12/02/2007
22.29
0.96
 348,860 21.34 22.29 21.18 69,640 169,310 0
#4302 09/02/2007
21.34
-1.11
 100,610 22.45 22.45 21.34 3,010 100,610 0
#4303 08/02/2007
22.45
-1.11
 115,570 23.57 23.57 22.45 1,210 105,670 0
#4304 07/02/2007
23.57
-1.11
 129,780 24.68 24.68 23.57 30,420 38,150 0
#4305 06/02/2007
24.68
1.11
 325,440 23.57 24.68 22.93 77,380 100,000 0
#4306 05/02/2007
23.57
1.11
 229,750 22.45 23.57 22.13 4,470 0 0
#4307 02/02/2007
22.45
-0.64
 125,450 23.09 23.09 22.45 87,230 0 0
#4308 01/02/2007
23.09
0.80
 487,770 22.29 23.09 22.29 100,770 100 0
#4309 31/01/2007
22.29
-0.16
 371,040 22.45 23.57 22.29 131,880 0 0
#4310 30/01/2007
22.45
0.96
 216,680 21.50 22.45 22.29 75,760 36,000 0
#4311 29/01/2007
21.50
0.32
 126,630 21.18 21.50 21.18 30,450 0 0
#4312 26/01/2007
21.18
0.96
 158,920 20.22 21.18 20.70 68,980 1,100 0
#4313 25/01/2007
20.22
-0.96
 256,300 21.18 21.18 20.22 90,000 0 0
#4314 24/01/2007
21.18
-1.11
 185,700 22.29 22.29 21.18 67,570 1,200 0
#4315 23/01/2007
22.29
0
 319,050 22.29 22.29 22.29 23,600 10,200 0
#4316 22/01/2007
22.29
0.80
 656,780 21.50 22.45 21.50 0 0 0
#4317 19/01/2007
21.50
0.96
 70,160 20.54 21.50 21.50 0 0 0
#4318 18/01/2007
20.54
0.96
 117,790 19.59 20.54 20.54 0 6,120 0
#4319 17/01/2007
19.59
0.80
 34,270 18.79 19.59 19.59 0 0 0
#4320 16/01/2007
18.79
0.80
 26,660 17.99 18.79 18.79 70,000 0 0
#4321 15/01/2007
17.99
0.80
 64,450 17.20 17.99 17.99 0 120 0
#4322 12/01/2007
17.20
0.80
 119,950 16.40 17.20 17.20 49,500 0 0
#4323 11/01/2007
16.40
0.64
 718,250 15.76 16.40 16.40 199,170 100 0
#4324 10/01/2007
15.76
0.48
 341,260 15.29 15.76 15.29 56,220 900 0
#4325 09/01/2007
15.29
0.16
 285,470 15.13 15.45 15.29 0 0 0
#4326 08/01/2007
15.13
-0.08
 183,380 15.21 15.21 15.13 103,320 0 0
#4327 05/01/2007
15.21
0.72
 293,840 14.49 15.21 14.97 247,790 0 0
#4328 04/01/2007
14.49
0.48
 124,380 14.01 14.65 14.49 90,300 600 0
#4329 03/01/2007
14.01
-0.32
 60,500 14.33 14.33 13.85 0 0 0
#4330 02/01/2007
14.33
0.24
 61,390 14.09 14.33 14.33 0 0 0
#4331 29/12/2006
14.09
0
 78,130 14.09 14.09 13.77 0 0 0
#4332 28/12/2006
14.09
-0.24
 117,620 14.33 14.33 14.01 350 0 0
#4333 27/12/2006
14.33
0
 28,810 14.33 14.49 14.33 100 0 0
#4334 26/12/2006
14.33
0.40
 71,550 13.93 14.33 14.33 0 200 0
#4335 25/12/2006
13.93
0.64
 104,790 13.30 13.93 12.66 1,200 0 0
#4336 22/12/2006
13.30
-0.64
 63,300 13.93 13.93 13.30 250 0 0
#4337 21/12/2006
13.93
-0.72
 114,650 14.65 14.65 13.93 1,550 0 0
#4338 20/12/2006
14.65
-0.32
 125,650 14.97 14.97 14.65 77,000 2,000 0
#4339 19/12/2006
14.97
-0.16
 140,780 15.13 15.13 14.97 200 0 0
#4340 18/12/2006
15.13
-0.64
 318,460 15.76 15.76 15.05 0 0 0
#4341 15/12/2006
15.76
0.16
 490,610 15.60 15.76 15.60 135,100 0 0
#4342 14/12/2006
15.60
0.16
 422,960 15.45 15.76 15.45 182,750 3,000 0
#4343 13/12/2006
15.45
0
 328,550 15.45 15.76 15.45 144,300 0 0
#4344 12/12/2006
15.45
0.32
 291,540 15.13 15.76 15.45 64,400 0 0
#4345 11/12/2006
15.13
0.64
 436,210 14.49 15.21 15.13 91,530 4,000 0
#4346 08/12/2006
14.49
0.64
 29,700 13.85 14.49 14.49 0 0 0
#4347 07/12/2006
13.85
0.64
 352,160 13.22 13.85 13.85 242,520 300 0
#4348 06/12/2006
13.22
0.32
 296,750 12.90 13.22 12.90 212,020 300 0
#4349 05/12/2006
12.90
0
 207,520 12.90 12.90 12.58 6,200 0 0
#4350 04/12/2006
12.90
0
 87,600 12.90 13.06 12.74 900 0 0
#4351 01/12/2006
12.90
0
 183,130 12.90 12.90 12.74 4,540 0 0
#4352 30/11/2006
12.90
-0.08
 117,530 12.98 12.98 12.34 0 0 0
#4353 29/11/2006
12.98
0.08
 190,030 12.90 13.53 12.98 0 0 0
#4354 28/11/2006
12.90
0.56
 179,400 12.34 12.90 12.90 0 0 0
#4355 27/11/2006
12.34
0.56
 238,520 11.78 12.34 12.26 0 0 0
#4356 24/11/2006
11.78
0.56
 183,690 11.23 11.78 11.78 0 0 0
#4357 23/11/2006
11.23
0.48
 199,700 10.75 11.23 11.23 0 0 0
#4358 22/11/2006
10.75
0.48
 189,800 10.27 10.75 10.75 0 0 0
#4359 21/11/2006
10.27
0.48
 84,500 9.79 10.27 10.27 0 0 0
#4360 20/11/2006
9.79
0.40
 123,400 9.39 9.79 9.79 0 0 0
#4361 17/11/2006
9.39
0.40
 53,180 9.00 9.39 9.39 0 0 0
#4362 16/11/2006
9.00
0.40
 13,190 8.60 9.00 8.92 0 0 0
#4363 15/11/2006
8.60
0
 10,900 8.60 8.60 8.60 0 0 0

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