CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

4.99
-0.01
(-0.20%)
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
(2024-04-09) 		-0.67 -11.82% 30,076,000 958,580 4.8
4.86
5.70
5
2 tháng
(2024-03-11) 		-1.11 -18.17% 95,372,700 676,480 3.1
4.86
6.14
5
3 tháng
(2024-02-15) 		-1.36 -21.38% 188,212,000 100,449 -0.2
4.86
6.65
5
6 tháng
(2023-11-13) 		-0.45 -8.26% 567,003,200 -699,468 -3.8
4.86
7.45
5
12 tháng
(2023-05-15) 		0.75 17.65% 1,236,835,100 -2,402,068 -12.9
4.18
7.45
5
24 tháng
(2022-05-20) 		-6.35 -55.95% 2,357,534,900 -9,769,076 -44.7
2.59
12.35
5
36 tháng
(2021-05-25) 		-2.11 -29.68% 5,714,864,600 -6,502,676 8.3
2.59
18.55
5
60 tháng
(2019-06-05) 		1.86 59.24% 10,134,818,810 -29,501,526 -82.1
1.83
18.55
5
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
5
-0.02
 1,393,400 5 5 4.92 58,400 60,100 -0.0
#2 07/05/2024
5.02
-0.06
 1,533,400 5.05 5.08 5.02 44,700 73,220 -0.1
#3 06/05/2024
5.08
0.06
 1,310,800 5.11 5.11 5.03 113,100 14,900 0.5
#4 03/05/2024
5.02
-0.04
 1,020,500 5.07 5.09 5 16,900 193,200 -0.9
#5 02/05/2024
5.06
0.10
 1,451,600 5 5.06 4.98 300,000 8,300 1.5
#6 26/04/2024
4.96
0
 727,800 4.93 5 4.93 46,800 1,700 0.2
#7 25/04/2024
4.96
-0.05
 967,600 5 5.02 4.93 70,700 160,100 -0.4
#8 24/04/2024
5.01
0.09
 1,485,600 4.92 5.04 4.92 254,100 71,500 0.9
#9 23/04/2024
4.92
-0.11
 845,000 5.03 5.05 4.90 2,300 52,600 -0.3
#10 22/04/2024
5.03
0.17
 1,926,100 4.90 5.09 4.90 353,400 148,100 1.0
#11 19/04/2024
4.86
-0.15
 2,338,500 5 5 4.75 183,900 65,000 0.6
#12 17/04/2024
5.01
-0.02
 1,532,000 5.10 5.14 5.01 30,200 0 0.2
#13 16/04/2024
5.03
-0.25
 4,309,600 5.15 5.25 4.95 234,400 56,700 0.9
#14 15/04/2024
5.28
-0.39
 3,754,400 5.67 5.67 5.28 105,900 37,300 0.4
#15 12/04/2024
5.67
-0.03
 1,155,800 5.72 5.75 5.64 0 86,400 -0.5
#16 11/04/2024
5.70
0
 1,028,600 5.70 5.71 5.65 57,900 0 0.3
#17 10/04/2024
5.70
0.03
 1,180,600 5.75 5.75 5.70 100 0 0.0
#18 09/04/2024
5.67
0.07
 2,114,700 5.60 5.70 5.60 126,000 11,100 0.6
#19 08/04/2024
5.60
-0.18
 3,594,500 5.80 5.84 5.60 21,400 12,500 0.0
#20 05/04/2024
5.78
-0.14
 4,420,000 5.91 5.91 5.78 20,600 37,400 -0.1
#21 04/04/2024
5.92
-0.08
 2,726,600 6 6 5.91 10,700 12,800 -0.0
#22 03/04/2024
6
-0.02
 2,481,000 6.02 6.08 5.98 17,300 4,300 0.1
#23 02/04/2024
6.02
0
 2,677,500 6 6.02 5.96 30,000 7,200 0.1
#24 01/04/2024
6.02
-0.02
 3,168,900 6.06 6.06 5.98 26,300 434,800 -2.5
#25 29/03/2024
6.04
-0.07
 2,110,900 6.10 6.15 6.02 3,300 106,800 -0.6
#26 28/03/2024
6.11
-0.03
 1,835,600 6.16 6.16 6.09 0 98,100 -0.6
#27 27/03/2024
6.14
0.11
 4,948,700 6.02 6.20 6.02 408,400 140,100 1.6
#28 26/03/2024
6.03
0
 2,275,900 6.03 6.06 6 59,300 142,400 -0.5
#29 25/03/2024
6.03
-0.06
 3,604,700 6.09 6.11 6.02 14,900 113,100 -0.6
#30 22/03/2024
6.09
0.02
 3,334,800 6.07 6.17 6.05 78,900 21,300 0.4
#31 21/03/2024
6.07
0.05
 3,068,000 6.02 6.10 6.02 168,200 32,500 0.8
#32 20/03/2024
6.02
0.06
 2,457,600 5.96 6.03 5.92 23,200 0 0.1
#33 19/03/2024
5.96
0.01
 1,781,200 5.95 6.09 5.94 100 4,300 -0.0
#34 18/03/2024
5.95
-0.14
 5,676,300 6.09 6.15 5.80 91,800 84,100 0.0
#35 15/03/2024
6.09
0.01
 2,314,600 6.08 6.14 6.05 0 2,000 -0.0
#36 14/03/2024
6.08
0.01
 3,560,800 6.07 6.22 6.06 4,600 1,000 0.0
#37 13/03/2024
6.07
0.06
 2,286,500 6.01 6.09 6.02 67,600 21,900 0.3
#38 12/03/2024
6.01
-0.10
 4,532,900 6.11 6.14 6.01 2,400 33,200 -0.2
#39 11/03/2024
6.11
-0.08
 2,439,700 6.19 6.23 6.09 1,200 22,500 -0.1
#40 08/03/2024
6.19
0.06
 4,990,200 6.13 6.35 6.11 2,100 83,800 -0.5
#41 07/03/2024
6.13
-0.04
 3,695,700 6.17 6.19 6.11 5,300 8,610 -0.0
#42 06/03/2024
6.17
-0.04
 4,490,200 6.21 6.32 6.15 2,400 8,700 -0.0
#43 05/03/2024
6.21
-0.05
 3,189,400 6.26 6.28 6.17 900 0 0.0
#44 04/03/2024
6.26
0.10
 6,959,400 6.16 6.31 6.14 29,500 36,900 -0.0
#45 01/03/2024
6.16
0.08
 4,666,400 6.08 6.16 6.03 17,800 43,100 -0.2
#46 29/02/2024
6.08
-0.10
 7,589,700 6.18 6.22 6.07 500 111,000 -0.7
#47 28/02/2024
6.18
0
 4,074,700 6.18 6.25 6.15 700 161,111 -1.0
#48 27/02/2024
6.18
-0.22
 15,147,000 6.40 6.40 6.05 227,700 910,100 -4.3
#49 26/02/2024
6.40
-0.06
 3,704,600 6.46 6.52 6.30 53,000 118,080 -0.4
#50 23/02/2024
6.46
-0.19
 5,729,900 6.65 6.74 6.43 14,300 418,600 -2.6
#51 22/02/2024
6.65
0.14
 11,432,100 6.51 6.88 6.57 671,800 20,100 4.4
#52 21/02/2024
6.51
0.03
 3,706,100 6.48 6.57 6.41 38,700 73,600 -0.2
#53 20/02/2024
6.48
-0.06
 3,099,300 6.54 6.58 6.46 24,900 66,700 -0.3
#54 19/02/2024
6.54
0.06
 3,975,800 6.48 6.58 6.45 51,700 100 0.3
#55 16/02/2024
6.48
0.12
 4,068,100 6.36 6.60 6.40 162,400 8,230 1.0
#56 15/02/2024
6.36
0.05
 2,320,700 6.31 6.50 6.35 197,900 8,900 1.2
#57 07/02/2024
6.31
-0.01
 3,424,900 6.32 6.39 6.29 78,200 17,700 0.4
#58 06/02/2024
6.32
0.01
 2,653,900 6.31 6.43 6.28 59,500 111,917 -0.3
#59 05/02/2024
6.31
-0.23
 5,278,500 6.54 6.54 6.30 5,200 335,800 -2.1
#60 02/02/2024
6.54
-0.16
 4,166,900 6.70 6.72 6.54 18,600 315,900 -2.0
#61 01/02/2024
6.70
0.30
 8,335,000 6.40 6.74 6.37 261,100 115,700 1.0
#62 31/01/2024
6.40
0.05
 6,828,900 6.35 6.66 6.40 308,300 267,500 0.3
#63 30/01/2024
6.35
0.07
 4,031,200 6.28 6.35 6.20 206,100 387,200 -1.1
#64 29/01/2024
6.28
0.02
 2,623,100 6.26 6.35 6.26 68,600 3,300 0.4
#65 26/01/2024
6.26
-0.01
 1,477,100 6.27 6.31 6.24 4,800 33,700 -0.2
#66 25/01/2024
6.27
0.02
 1,889,100 6.25 6.31 6.25 8,800 51,100 -0.3
#67 24/01/2024
6.25
0.02
 3,388,900 6.23 6.35 6.17 62,600 15,300 0.3
#68 23/01/2024
6.23
-0.03
 1,899,000 6.26 6.32 6.20 17,300 45,900 -0.2
#69 22/01/2024
6.26
-0.03
 2,539,800 6.29 6.34 6.15 20,200 87,700 -0.4
#70 19/01/2024
6.29
0.10
 3,582,700 6.19 6.40 6.22 7,600 80,500 -0.5
#71 18/01/2024
6.19
-0.11
 5,200,900 6.30 6.38 5.86 63,400 78,400 -0.1
#72 17/01/2024
6.30
0
 1,993,300 6.30 6.43 6.29 3,700 151,800 -0.9
#73 16/01/2024
6.30
0.08
 1,347,400 6.22 6.30 6.19 53,300 11,400 0.3
#74 15/01/2024
6.22
-0.05
 3,259,000 6.27 6.65 6.22 200 276,600 -1.7
#75 12/01/2024
6.27
-0.25
 6,414,500 6.52 6.52 6.20 2,500 374,900 -2.4
#76 11/01/2024
6.52
0.02
 3,415,800 6.50 6.64 6.47 6,400 1,900 0.0
#77 10/01/2024
6.50
-0.09
 5,723,100 6.59 6.66 6.48 5,200 116,700 -0.7
#78 09/01/2024
6.59
0.03
 3,442,000 6.56 6.69 6.54 3,300 20,200 -0.1
#79 08/01/2024
6.56
0.05
 3,721,300 6.51 6.59 6.51 1,100 4,100 -0.0
#80 05/01/2024
6.51
-0.09
 5,501,200 6.60 6.64 6.51 2,400 129,500 -0.8
#81 04/01/2024
6.60
-0.10
 6,297,800 6.70 6.73 6.58 1,100 315,900 -2.1
#82 03/01/2024
6.70
0.25
 6,480,000 6.45 6.78 6.40 161,700 26,400 0.9
#83 02/01/2024
6.45
-0.01
 4,881,300 6.46 6.60 6.41 2,900 15,700 -0.1
#84 29/12/2023
6.46
0.04
 4,961,100 6.42 6.51 6.41 1,400 60,100 -0.4
#85 28/12/2023
6.42
-0.28
 10,548,700 6.70 6.78 6.40 21,700 239,100 -1.5
#86 27/12/2023
6.70
-0.08
 4,871,400 6.78 6.80 6.67 1,400 380,200 -2.5
#87 26/12/2023
6.78
0.26
 5,979,900 6.52 6.78 6.52 79,900 24,900 0.4
#88 25/12/2023
6.52
0.02
 4,764,400 6.50 6.62 6.48 100,400 21,500 0.5
#89 22/12/2023
6.50
-0.15
 5,513,900 6.65 6.74 6.40 1,000 418,700 -2.8
#90 21/12/2023
6.65
0.21
 4,707,300 6.44 6.65 6.30 347,900 179,500 1.1
#91 20/12/2023
6.44
-0.27
 13,392,300 6.71 6.71 6.35 120,600 179,700 -0.4
#92 19/12/2023
6.71
-0.50
 10,985,800 7.21 7.36 6.71 29,300 84,000 -0.4
#93 18/12/2023
7.21
0.06
 6,390,000 7.15 7.50 7.10 15,200 383,200 -2.7
#94 15/12/2023
7.15
0.05
 6,302,100 7.10 7.25 7.04 754,500 17,500 5.3
#95 14/12/2023
7.10
0.16
 6,152,300 6.94 7.24 6.95 509,300 73,300 3.1
#96 13/12/2023
6.94
-0.20
 9,202,500 7.14 7.28 6.93 106,800 39,500 0.5
#97 12/12/2023
7.14
-0.31
 8,388,000 7.45 7.45 7.10 3,300 305,600 -2.2
#98 11/12/2023
7.45
0.35
 9,318,200 7.10 7.45 7.09 482,700 93,200 2.8
#99 08/12/2023
7.10
-0.20
 8,342,000 7.30 7.35 6.90 202,600 0 1.5
#100 07/12/2023
7.30
-0.05
 12,200,000 7.35 7.48 6.98 130,600 192,500 -0.5

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