CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

2.86
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
(2024-08-20) 		-0.90 -23.94% 22,918,800 -1,009,415 -3.7
2.86
3.98
2.86
2 tháng
(2024-07-22) 		-1.06 -27.04% 43,449,000 -1,091,717 -4.0
2.86
3.98
2.86
3 tháng
(2024-06-21) 		-2.39 -45.52% 115,633,600 -114,826 -0.1
2.86
5.61
2.86
6 tháng
(2024-03-25) 		-3.17 -52.57% 257,999,700 -393,606 -2.5
2.86
6.14
2.86
12 tháng
(2023-09-25) 		-3.02 -51.36% 912,897,900 -2,519,954 -12.8
2.86
7.45
2.86
24 tháng
(2022-09-30) 		-2.34 -45% 1,820,520,600 -8,019,758 -40.1
2.59
7.45
2.86
36 tháng
(2021-10-05) 		-4.63 -61.82% 4,907,835,900 -7,032,362 4.7
2.59
18.55
2.86
60 tháng
(2019-10-16) 		-0.26 -8.33% 10,048,025,040 -20,425,812 -54.7
1.83
18.55
2.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
17.86
 109,400 18.12 18.12 17.86 18,860 59,410 0
16/04/2008
18.12
 36,990 18.37 18.37 18.12 34,490 4,000 0
11/04/2008
18.37
 44,790 18.62 18.62 18.37 41,700 21,650 0
10/04/2008
18.62
 45,190 19.00 19.00 18.62 37,590 5,290 0
09/04/2008
19.00
 155,390 19.13 19.26 18.88 119,410 83,110 0
08/04/2008
19.13
 229,850 18.88 19.13 18.62 166,350 112,650 0
07/04/2008
18.88
 12,890 18.62 18.88 18.88 1,150 10,000 0
04/04/2008
18.62
 60 18.50 18.62 18.50 0 0 0
03/04/2008
18.50
 36,790 18.37 18.50 18.50 17,790 15,990 0
02/04/2008
18.37
 1,030 18.24 18.37 18.37 0 0 0
01/04/2008
18.24
 700 18.12 18.24 18.24 0 0 0
31/03/2008
18.12
 35,090 17.99 18.12 18.12 28,140 26,880 0
28/03/2008
17.99
 62,690 17.86 17.99 17.99 32,630 10,000 0
27/03/2008
17.86
 112,130 17.74 17.86 17.86 53,680 105,810 0
26/03/2008
17.74
 100,750 18.24 18.24 17.36 19,110 62,990 0
25/03/2008
18.24
 15,480 19.13 19.13 18.24 14,720 4,530 0
24/03/2008
19.13
 56,060 20.02 20.02 19.13 53,740 46,260 0
21/03/2008
20.02
 58,190 20.65 20.65 19.64 49,400 0 0
20/03/2008
20.65
 87,910 20.65 20.65 19.64 79,060 18,040 0
19/03/2008
20.65
 43,440 21.66 21.66 20.65 0 11,330 0
18/03/2008
21.66
 17,830 22.68 22.68 21.66 11,910 3,000 0
17/03/2008
22.68
 37,770 23.82 23.82 22.68 22,450 4,210 0
14/03/2008
23.82
 11,380 24.32 24.32 23.82 5,670 0 0
13/03/2008
24.32
 36,410 24.07 24.83 24.07 19,890 14,020 0
12/03/2008
24.07
 70,810 24.83 24.83 23.94 1,600 60,650 0
11/03/2008
24.83
 36,280 26.10 26.10 24.83 12,060 12,010 0
10/03/2008
26.10
 185,070 25.08 26.10 25.59 82,140 125,000 0
07/03/2008
25.08
 137,980 23.94 25.08 24.96 2,060 124,440 0
06/03/2008
23.94
 204,430 22.80 23.94 23.94 166,010 200,000 0
05/03/2008
22.80
 7,340 23.94 23.94 22.80 480 0 0
04/03/2008
23.94
 143,330 22.80 23.94 21.66 136,320 440 0
03/03/2008
22.80
 17,510 23.94 23.94 22.80 9,330 110 0
29/02/2008
23.94
 78,570 22.80 23.94 23.06 76,570 3,000 0
28/02/2008
22.80
 22,080 23.82 23.82 22.80 2,430 2,200 0
27/02/2008
23.82
 29,450 24.58 24.83 23.69 1,000 1,900 0
26/02/2008
24.58
 32,440 25.84 25.84 24.58 1,760 1,220 0
25/02/2008
25.84
 37,580 25.34 26.35 25.34 11,190 20,920 0
22/02/2008
25.34
 112,870 26.60 26.60 25.34 72,360 69,820 0
21/02/2008
26.60
 24,490 27.87 27.87 26.60 8,860 0 0
20/02/2008
27.87
 34,160 29.14 29.39 27.87 10,970 10,470 0
19/02/2008
29.14
 11,130 29.14 29.14 28.63 400 4,000 0
18/02/2008
29.14
 29,560 30.40 30.40 28.88 510 980 0
15/02/2008
30.40
 5,670 30.40 30.40 30.15 1,180 3,610 0
14/02/2008
30.40
 64,990 30.40 30.91 30.15 11,720 44,550 0
13/02/2008
30.40
 38,090 31.42 31.42 30.40 6,120 7,620 0
12/02/2008
31.42
 21,170 31.42 31.92 30.66 16,670 1,690 0
01/02/2008
31.42
 93,630 30.40 31.67 30.91 70,440 34,620 0
31/01/2008
30.40
 75,100 30.40 30.40 29.14 31,290 31,760 0
30/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/01/2008
30.40
 107,720 29.08 30.40 30.15 42,330 1,070 0
29/01/2008
29.08
 67,360 29.08 29.30 28.86 49,910 5,420 0
28/01/2008
29.08
 56,940 28.20 29.08 27.76 51,620 7,450 0
25/01/2008
28.20
 40,750 26.88 28.20 26.66 38,250 230 0
24/01/2008
26.88
 62,140 26.88 27.54 26.88 0 0 0
23/01/2008
26.88
 63,580 28.20 28.20 26.88 17,700 40,550 0
22/01/2008
28.20
 82,990 29.52 29.52 28.20 500 71,300 0
21/01/2008
29.52
 64,570 29.08 29.52 28.64 32,000 0 0
18/01/2008
29.08
 103,380 29.52 29.52 28.64 6,000 1,540 0
17/01/2008
29.52
 73,200 29.52 29.52 28.64 0 0 0
16/01/2008
29.52
 120,160 28.20 29.52 28.20 15,020 32,050 0
15/01/2008
28.20
 83,660 28.20 28.20 26.88 25,000 20,120 0
14/01/2008
28.20
 70,750 28.20 28.20 27.54 13,880 0 0
11/01/2008
28.20
 48,620 27.54 28.20 27.32 43,910 1,150 0
10/01/2008
27.54
 53,130 27.54 27.54 27.32 22,790 0 0
09/01/2008
27.54
 19,980 27.98 27.98 27.54 19,000 850 0
08/01/2008
27.98
 63,890 27.32 27.98 27.32 59,590 2,400 0
07/01/2008
27.32
 33,500 27.32 27.54 27.10 24,040 1,000 0
04/01/2008
27.32
 149,160 27.10 27.54 27.10 40,910 0 0
03/01/2008
27.10
 19,770 26.88 27.32 26.88 9,940 10,310 0
02/01/2008
26.88
 19,390 27.76 27.98 26.88 15,330 2,080 0
28/12/2007
27.76
 58,270 27.54 27.76 27.32 19,800 0 0
27/12/2007
27.54
 13,160 27.54 27.76 27.54 4,540 0 0
26/12/2007
27.54
 35,500 27.10 27.98 27.54 30,400 0 0
25/12/2007
27.10
 38,970 27.32 27.76 27.10 30,090 0 0
24/12/2007
27.32
 37,800 27.98 27.98 27.32 0 34,660 0
21/12/2007
27.98
 22,520 27.54 27.98 27.54 21,970 0 0
20/12/2007
27.54
 28,470 27.98 27.98 27.54 18,130 770 0
19/12/2007
27.98
 59,430 27.98 27.98 27.76 22,110 330 0
18/12/2007
27.98
 52,630 27.76 28.42 27.76 50,950 0 0
17/12/2007
27.76
 83,610 27.54 27.98 26.44 46,020 14,650 0
14/12/2007
27.54
 48,350 27.98 27.98 27.32 5,590 26,150 0
13/12/2007
27.98
 93,930 28.20 28.20 27.54 8,300 41,850 0
12/12/2007
28.20
 56,110 27.76 28.42 28.20 15,100 17,110 0
11/12/2007
27.76
 9,860 28.42 28.42 27.76 0 520 0
10/12/2007
28.42
 27,040 28.64 28.64 28.20 7,860 3,040 0
07/12/2007
28.64
 21,800 28.64 28.64 28.42 200 8,000 0
06/12/2007
28.64
 25,080 28.64 28.64 28.42 9,290 10,320 0
05/12/2007
28.64
 15,630 28.64 28.64 28.42 0 380 0
04/12/2007
28.64
 23,170 28.64 28.64 28.42 1,000 8,660 0
03/12/2007
28.64
 76,490 28.64 28.64 28.42 2,140 66,850 0
30/11/2007
28.64
 32,370 29.30 29.30 28.64 80 31,090 0
29/11/2007
29.30
 36,110 29.30 29.30 29.08 1,190 0 0
28/11/2007
29.30
 29,500 29.52 29.52 29.08 21,750 0 0
27/11/2007
29.52
 146,770 29.74 29.74 29.30 340 1,000 0
26/11/2007
29.74
 309,630 28.42 29.74 28.64 58,000 29,460 0
23/11/2007
28.42
 93,420 29.08 29.08 28.42 12,020 76,790 0
22/11/2007
29.08
 48,660 28.64 29.08 28.64 12,680 13,950 0
21/11/2007
28.64
 57,290 29.52 29.52 28.42 2,200 12,720 0
20/11/2007
29.52
 29,690 29.74 29.74 29.08 0 11,800 0
19/11/2007
29.74
 56,090 29.74 29.74 28.86 36,280 1,900 0
16/11/2007
29.74
 50,030 29.74 29.74 29.30 46,800 850 0

Chính sách bảo mật | Điều khoản sử dụng |