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)
24/11/2021
10.95
 18,482,500 11.20 11.60 10.90 44,000 127,700 -1.0
23/11/2021
11.20
 27,091,100 11.75 11.75 10.95 15,400 174,000 -1.8
22/11/2021
11.75
 28,594,500 12.60 12.80 11.75 21,500 344,300 -3.9
19/11/2021
12.60
 43,474,200 12.15 13 11.70 334,900 682,000 -4.4
18/11/2021
12.15
 9,533,700 11.40 12.15 11.80 0 43,600 -0.5
17/11/2021
11.40
 21,956,800 10.70 11.40 10.45 511,100 383,600 1.4
16/11/2021
10.70
 33,041,600 11.35 11.35 10.60 518,400 508,600 0.2
15/11/2021
11.35
 37,822,400 10.95 11.70 10.90 48,200 309,900 -3.0
12/11/2021
10.95
 26,445,800 10.25 10.95 10.45 368,100 108,500 2.8
11/11/2021
10.25
 31,131,100 9.60 10.25 9.70 413,200 160,100 2.5
10/11/2021
9.60
 17,115,700 9.40 9.70 9.30 53,100 528,700 -4.5
09/11/2021
9.40
 25,722,100 8.99 9.55 9.20 30,100 210,200 -1.7
08/11/2021
8.99
 14,896,800 8.57 9.07 8.65 490,900 63,800 3.8
05/11/2021
8.57
 10,764,500 8.50 8.66 8.43 82,700 700 0.7
04/11/2021
8.50
 11,706,600 8.49 8.70 8.15 305,900 8,900 1.4
03/11/2021
8.49
 30,583,000 9.12 9.29 8.49 234,000 101,500 1.1
02/11/2021
9.12
 13,868,400 9 9.36 8.97 3,400 26,000 -0.2
01/11/2021
9
 26,335,200 8.52 9.11 8.60 230,100 351,000 -1.1
29/10/2021
8.52
 16,247,400 8.30 8.64 8.31 97,300 160,400 -0.5
28/10/2021
8.30
 10,572,000 8.38 8.38 8.27 300,000 53,200 2.0
27/10/2021
8.38
 16,380,200 8.16 8.51 8.17 3,800 5,000 -0.0
26/10/2021
8.16
 7,501,300 8.13 8.19 7.96 262,400 89,500 1.4
25/10/2021
8.13
 10,420,300 8.24 8.39 8.13 2,700 246,000 -2.0
22/10/2021
8.24
 23,587,400 7.95 8.48 7.95 4,500 240,500 -2.0
21/10/2021
7.95
 5,632,600 7.94 8.08 7.92 30,700 0 0.2
20/10/2021
7.94
 17,254,000 7.78 8.18 7.78 299,200 8,400 2.3
19/10/2021
7.78
 8,286,000 7.82 7.94 7.63 43,100 5,000 0.3
18/10/2021
7.82
 9,306,900 7.85 8 7.81 294,600 8,800 2.3
15/10/2021
7.85
 9,561,800 7.91 8.09 7.72 3,800 131,700 -1.0
14/10/2021
7.91
 18,631,800 7.70 8.15 7.72 41,100 184,800 -1.2
13/10/2021
7.70
 10,823,100 7.53 7.77 7.54 3,000 82,600 -0.6
12/10/2021
7.53
 7,320,900 7.55 7.66 7.50 16,000 1,700 0.1
11/10/2021
7.55
 5,693,500 7.50 7.67 7.51 79,900 6,000 0.4
08/10/2021
7.50
 8,930,300 7.71 7.74 7.50 1,000 207,300 -1.6
07/10/2021
7.71
 11,173,500 7.55 7.89 7.48 91,000 15,500 0.6
06/10/2021
7.55
 7,207,700 7.49 7.61 7.50 600 237,000 -1.8
05/10/2021
7.49
 7,947,000 7.27 7.64 7.27 3,900 130,600 -0.9
04/10/2021
7.27
 5,243,400 7.15 7.37 7.15 100 0 0.0
01/10/2021
7.15
 7,898,000 7.19 7.26 7.11 1,250,673 1,259,173 -0.1
30/09/2021
7.19
 6,517,300 7.21 7.34 7.19 5,100 20,000 -0.1
29/09/2021
7.21
 8,398,300 7.40 7.40 7.20 1,700 149,600 -1.1
28/09/2021
7.40
 9,649,000 7.16 7.43 7.05 873,400 13,000 6.2
27/09/2021
7.16
 14,505,000 7.66 7.80 7.16 77,800 17,700 0.4
24/09/2021
7.66
 15,044,700 7.94 8.05 7.65 145,200 24,300 1.0
23/09/2021
7.94
 33,187,100 8.20 8.58 7.90 39,400 223,600 -1.5
22/09/2021
8.20
 25,306,200 7.90 8.30 8.04 15,300 298,700 -2.3
21/09/2021
7.90
 25,828,100 7.61 8.09 7.40 15,700 44,700 -0.2
20/09/2021
7.61
 38,114,700 7.12 7.61 7.09 49,700 27,900 0.2
17/09/2021
7.12
 7,945,500 7.12 7.23 7.12 300 200 0.0
16/09/2021
7.12
 7,595,800 7.28 7.39 7.12 2,000 167,900 -1.2
15/09/2021
7.28
 13,627,200 6.98 7.36 7.04 82,600 200 0.6
14/09/2021
6.98
 9,426,700 6.95 7.10 6.97 61,300 7,600 0.4
13/09/2021
6.95
 11,320,000 7.10 7.27 6.95 3,000 104,400 -0.7
10/09/2021
7.10
 9,035,900 7.10 7.29 7.10 49,700 130,600 -0.6
09/09/2021
7.10
 5,641,300 7.10 7.15 7.08 28,900 0 0.2
08/09/2021
7.10
 9,398,500 7.11 7.35 7.02 93,900 2,300 0.7
07/09/2021
7.11
 15,315,800 7.41 7.41 7.07 3,300 38,800 -0.3
06/09/2021
7.41
 18,426,600 7.30 7.58 7.20 121,000 7,500 0.9
01/09/2021
7.30
 20,205,300 7.15 7.60 7.25 1,600 128,000 -0.9
31/08/2021
7.15
 21,107,100 6.69 7.15 6.66 45,800 80,800 -0.2
30/08/2021
6.69
 6,575,300 6.52 6.75 6.55 42,400 40,900 0.0
27/08/2021
6.52
 4,079,400 6.35 6.52 6.30 92,700 0 0.6
26/08/2021
6.35
 4,556,000 6.34 6.53 6.35 37,600 100 0.2
25/08/2021
6.34
 7,665,400 6.36 6.37 6.18 17,400 18,500 -0.0
24/08/2021
6.36
 6,044,600 6.45 6.55 6.35 14,100 47,600 -0.2
23/08/2021
6.45
 9,067,600 6.76 6.78 6.45 3,100 7,500 -0.0
20/08/2021
6.76
 17,793,500 6.73 6.98 6.63 66,000 29,000 0.3
19/08/2021
6.73
 6,869,800 6.73 6.80 6.68 4,000 60,000 -0.4
18/08/2021
6.73
 6,208,000 6.77 6.84 6.71 0 60,000 -0.4
17/08/2021
6.77
 8,107,800 6.84 6.89 6.71 900 249,000 -1.7
16/08/2021
6.84
 13,837,800 6.53 6.92 6.53 31,800 63,100 -0.2
13/08/2021
6.53
 5,109,600 6.51 6.64 6.43 300 19,000 0
12/08/2021
6.51
 9,438,000 6.43 6.65 6.40 136,800 400 0.9
11/08/2021
6.43
 7,707,700 6.51 6.51 6.43 108,200 100 0.7
10/08/2021
6.51
 8,425,600 6.57 6.63 6.48 5,000 555,300 -3.6
09/08/2021
6.57
 6,797,400 6.53 6.60 6.45 17,200 5,300 0.1
06/08/2021
6.53
 7,912,800 6.51 6.69 6.45 46,700 276,400 -1.5
05/08/2021
6.51
 6,819,000 6.40 6.55 6.37 25,400 279,000 -1.6
04/08/2021
6.40
 11,134,000 6.22 6.49 6.21 380,500 294,400 0.5
03/08/2021
6.22
 4,106,200 6.23 6.28 6.20 14,700 8,800 0.0
02/08/2021
6.23
 5,040,400 6.25 6.31 6.18 11,500 9,800 0.0
30/07/2021
6.25
 6,778,300 6.21 6.35 6.20 10,000 283,300 -1.7
29/07/2021
6.21
 5,286,300 6.15 6.27 6.15 600 315,300 -2.0
28/07/2021
6.15
 6,858,900 6 6.28 6.02 0 325,700 -2.0
27/07/2021
6
 4,334,400 6 6.18 6 3,100 356,400 -2.2
26/07/2021
6
 5,056,300 6.04 6.07 5.88 86,100 20,100 0.4
23/07/2021
6.04
 5,141,100 6.19 6.20 6.03 139,100 251,600 -0.7
22/07/2021
6.19
 6,080,100 5.84 6.19 5.88 119,800 10,900 0.7
21/07/2021
5.84
 5,403,000 5.85 5.98 5.81 74,400 2,900 0.4
20/07/2021
5.85
 6,396,800 5.72 6 5.68 112,600 45,000 0.4
19/07/2021
5.72
 8,555,000 6.14 6.14 5.72 5,000 19,500 -0.1
16/07/2021
6.14
 5,081,800 6.21 6.24 6.10 2,700 305,300 -1.9
15/07/2021
6.21
 5,190,600 6.08 6.26 6.03 283,100 119,900 1.0
14/07/2021
6.08
 6,250,400 6.08 6.29 5.90 166,500 104,300 0.4
13/07/2021
6.08
 7,533,600 5.69 6.08 5.63 185,400 14,600 1.0
12/07/2021
5.69
 13,000,600 6.11 6.11 5.69 271,300 57,400 1.2
09/07/2021
6.11
 12,604,000 6.55 6.59 6.10 65,800 8,500 0.4
08/07/2021
6.55
 8,663,200 6.60 6.76 6.50 4,100 1,200 0.0
07/07/2021
6.60
 11,672,500 6.75 6.90 6.55 87,700 300 0.6
06/07/2021
6.75
 11,927,600 7.25 7.35 6.75 27,300 26,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |