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
(2024-10-14) 		0 0% 0 0 0
2.35
2.35
2.35
2 tháng
(2024-09-16) 		-0.89 -27.47% 26,441,900 27,700 0.0
2.35
3.24
2.35
3 tháng
(2024-08-15) 		-1.21 -33.99% 42,455,600 -729,115 -2.8
2.35
3.98
2.35
6 tháng
(2024-05-17) 		-2.90 -55.24% 200,251,900 -254,110 -1.6
2.35
5.73
2.35
12 tháng
(2023-11-20) 		-3.67 -60.96% 746,289,600 -1,101,054 -6.0
2.35
7.45
2.35
24 tháng
(2022-11-24) 		-0.67 -22.19% 1,753,253,600 -11,236,499 -53.3
2.35
7.45
2.35
36 tháng
(2021-11-29) 		-10.55 -81.78% 4,239,268,400 -5,362,062 25.1
2.35
18.55
2.35
60 tháng
(2019-12-10) 		-0.44 -15.77% 9,979,701,340 -17,095,662 -44.4
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)
13/01/2010
16.13
 1,328,790 15.38 16.13 14.64 43,960 5,360 1.3
12/01/2010
15.38
 1,203,760 16.17 16.30 15.38 98,650 43,200 2.0
11/01/2010
16.17
 954,890 16.56 16.61 15.95 24,270 0 0.9
08/01/2010
16.56
 1,291,740 17.40 17.92 16.56 22,590 17,670 0.2
07/01/2010
17.40
 1,990,430 17.26 18.09 16.96 40,130 26,380 0.5
06/01/2010
17.26
 1,999,240 16.83 17.48 16.43 82,520 13,950 2.7
05/01/2010
16.83
 1,170,200 16.04 16.83 16.08 26,500 2,200 0.9
04/01/2010
16.04
 842,640 15.30 16.04 15.52 7,100 940 0.2
31/12/2009
15.30
 987,720 15.38 15.95 15.30 0 4,420 0
30/12/2009
15.38
 2,110,790 14.95 15.69 14.86 5,780 11,010 0
29/12/2009
14.95
 1,390,920 15.38 15.91 14.95 13,850 0 0
28/12/2009
15.38
 2,208,450 14.69 15.38 14.86 23,950 15,590 0
25/12/2009
14.69
 280,450 13.99 14.69 14.69 3,000 15,100 0
24/12/2009
13.99
 1,358,130 13.33 13.99 12.98 28,370 23,670 0
23/12/2009
13.33
 729,750 13.24 13.55 13.02 2,000 51,550 0
22/12/2009
13.24
 1,410,770 13.02 13.64 13.02 61,880 56,760 0
21/12/2009
13.02
 574,530 12.41 13.02 12.59 4,570 44,420 0
18/12/2009
12.41
 1,954,040 11.84 12.41 11.93 8,300 1,099,190 0
17/12/2009
11.84
 840,590 12.46 12.46 11.84 10 173,590 0
16/12/2009
12.46
 613,780 13.07 13.07 12.46 32,500 8,620 0
15/12/2009
13.07
 548,010 13.59 13.77 13.07 3,010 12,840 0
14/12/2009
13.59
 1,473,940 13.72 14.20 13.07 3,760 455,970 0
11/12/2009
13.72
 510,950 14.42 14.42 13.72 3,160 13,340 0
10/12/2009
14.42
 766,360 15.17 15.21 14.42 210 160,810 0
09/12/2009
15.17
 804,000 15.95 15.95 15.17 3,000 97,280 0
08/12/2009
15.95
 460,470 16.26 16.35 15.73 17,300 25,000 0
07/12/2009
16.26
 420,070 16.17 16.43 16.08 11,400 39,090 0
04/12/2009
16.17
 932,120 16.17 16.65 16.08 140,250 228,470 0
03/12/2009
16.17
 640,040 16.00 16.30 15.52 3,700 12,040 0
02/12/2009
16.00
 901,260 16.43 16.70 16.00 301,260 14,910 0
01/12/2009
16.43
 596,820 16.30 16.91 16.39 8,000 6,300 0
30/11/2009
16.30
 713,990 16.00 16.61 15.87 69,490 86,900 0
27/11/2009
16.00
 1,898,180 16.00 16.78 15.21 74,520 1,660 0
26/11/2009
16.00
 545,040 16.83 16.83 16.00 129,110 16,480 0
25/11/2009
16.83
 1,666,450 17.70 17.70 16.83 42,270 31,000 0
24/11/2009
17.70
 889,470 17.92 18.23 17.66 26,280 1,760 0
23/11/2009
17.92
 1,305,310 18.75 19.06 17.92 0 13,700 0
20/11/2009
18.75
 933,180 19.23 19.45 18.71 21,900 197,000 0
19/11/2009
19.23
 1,101,760 19.45 19.80 19.01 2,900 14,910 0
18/11/2009
19.45
 1,596,740 18.79 19.58 18.62 47,680 96,840 0
17/11/2009
18.79
 1,225,180 19.10 19.23 18.66 22,840 5,320 0
16/11/2009
19.10
 1,217,460 19.49 20.06 19.10 44,650 21,300 0
13/11/2009
19.49
 1,741,620 19.01 19.89 18.66 18,250 156,660 0
12/11/2009
19.01
 1,577,060 18.14 19.01 18.27 19,550 17,360 0
11/11/2009
18.14
 1,285,670 17.31 18.14 17.31 161,820 10,000 0
10/11/2009
17.31
 1,249,110 17.31 17.57 16.70 157,810 16,770 0
09/11/2009
17.31
 1,054,030 18.18 18.18 17.31 174,970 0 0
06/11/2009
18.18
 1,666,690 17.35 18.18 17.92 293,730 47,840 0
05/11/2009
17.35
 804,510 16.56 17.35 16.56 6,000 28,510 0
04/11/2009
16.56
 1,933,820 17.40 17.48 16.56 5,450 87,200 0
03/11/2009
17.40
 583,710 18.27 18.27 17.40 1,160 54,700 0
02/11/2009
18.27
 608,000 19.23 19.23 18.27 23,180 67,250 0
30/10/2009
19.23
 1,122,240 19.10 19.84 19.10 6,400 22,510 0
29/10/2009
19.10
 1,788,060 19.97 19.97 19.01 16,840 12,810 0
28/10/2009
19.97
 1,489,750 19.67 20.37 19.67 9,520 32,030 0
27/10/2009
19.67
 2,364,420 20.54 20.54 19.54 244,080 42,070 0
26/10/2009
20.54
 2,287,170 21.59 21.68 20.54 27,370 23,240 0
23/10/2009
21.59
 3,517,510 22.73 22.73 21.59 323,190 64,020 0
22/10/2009
22.73
 3,680,680 22.73 23.16 22.07 56,110 237,290 0
21/10/2009
22.73
 2,349,910 21.68 22.73 21.50 190,630 20,200 0
20/10/2009
21.68
 3,437,980 20.67 21.68 21.20 58,940 109,700 0
19/10/2009
20.67
 3,639,890 21.72 21.72 20.67 290,740 21,600 0
16/10/2009
21.72
 4,107,340 20.72 21.72 20.98 67,090 214,890 0
15/10/2009
20.72
 339,200 19.76 20.72 20.72 0 14,810 0
14/10/2009
19.76
 3,720,010 18.84 19.76 19.01 39,580 10,300 0
13/10/2009
18.84
 5,163,580 17.96 18.84 17.92 16,270 28,260 0
12/10/2009
17.96
 3,323,460 17.13 17.96 17.53 35,580 14,030 0
09/10/2009
17.13
 926,000 16.61 17.13 16.83 38,770 19,700 0
08/10/2009
16.61
 705,420 16.70 16.78 16.56 48,330 1,700 0
07/10/2009
16.70
 733,270 16.56 17.00 16.65 1,000 4,680 0
06/10/2009
16.56
 962,910 16.74 17.05 16.56 19,540 34,160 0
05/10/2009
16.74
 605,180 17.05 17.26 16.61 300 92,240 0
02/10/2009
17.05
 833,100 17.83 17.83 16.96 10,390 75,500 0
01/10/2009
17.83
 2,143,250 17.53 18.40 17.53 212,420 22,120 0
30/09/2009
17.53
 2,625,980 16.91 17.74 17.00 225,250 341,870 0
29/09/2009
16.91
 1,247,520 16.78 17.13 16.91 10,330 276,770 0
28/09/2009
16.78
 817,800 17.13 17.22 16.78 1,100 64,030 0
25/09/2009
17.13
 904,200 16.78 17.13 16.78 200,620 258,350 0
24/09/2009
16.78
 595,500 17.05 17.09 16.78 32,220 132,310 0
23/09/2009
17.05
 1,373,430 17.26 17.88 17.05 220,200 86,510 0
22/09/2009
17.26
 1,120,220 16.87 17.48 16.70 192,000 109,420 0
21/09/2009
16.87
 850,600 16.87 17.00 16.65 1,100 110,110 0
18/09/2009
16.87
 636,020 16.70 16.87 16.52 49,840 142,250 0
17/09/2009
16.70
 690,820 16.83 16.91 16.56 2,200 133,150 0
16/09/2009
16.83
 748,360 17.05 17.22 16.83 10,850 123,310 0
15/09/2009
17.05
 624,900 17.61 17.61 17.05 3,200 88,360 0
14/09/2009
17.61
 1,598,690 16.78 17.61 17.26 64,400 132,480 0
11/09/2009
16.78
 808,960 16.61 16.83 16.65 79,660 170,000 0
10/09/2009
16.61
 266,710 16.61 16.74 16.48 4,560 35,500 0
09/09/2009
16.61
 542,470 16.83 16.83 16.52 2,000 61,620 0
08/09/2009
16.83
 508,810 16.39 16.83 16.52 39,390 82,500 0
07/09/2009
16.39
 542,470 16.56 16.61 16.00 4,850 9,640 0
04/09/2009
16.56
 757,280 17.09 17.26 16.52 4,740 3,380 0
03/09/2009
17.09
 795,000 17.74 17.74 17.05 5,000 37,680 0
02/09/2009
17.74
 0 17.74 17.74 17.74 0 0 0
01/09/2009
17.74
 905,970 18.27 18.31 17.53 60,910 65,060 0
31/08/2009
18.27
 1,559,540 17.48 18.27 17.40 623,440 81,790 0
28/08/2009
17.48
 1,115,550 16.65 17.48 16.74 229,610 63,960 0
27/08/2009
16.65
 555,040 16.61 16.74 16.52 46,430 42,000 0
26/08/2009
16.61
 676,130 16.61 16.78 16.52 480 54,870 0

Chính sách bảo mật | Điều khoản sử dụng |