Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2007	29.74	50,480	29.74	29.74	29.52	33,050	2,200	0
14/11/2007	29.74	184,240	29.30	29.96	29.52	46,320	1,610	0
13/11/2007	29.30	60,320	29.30	29.74	28.64	44,510	1,970	0
12/11/2007	29.30	58,410	29.74	29.96	29.30	54,900	0	0
09/11/2007	29.74	77,610	29.74	29.74	29.08	70,570	0	0
08/11/2007	29.74	28,670	29.96	29.96	29.30	1,050	430	0
07/11/2007	29.96	48,590	29.96	29.96	29.52	13,210	500	0
06/11/2007	29.96	114,290	30.18	30.18	29.74	95,360	8,050	0
05/11/2007	30.18	78,680	29.74	30.18	28.42	43,900	29,270	0
02/11/2007	29.74	54,310	30.18	30.18	29.30	11,500	16,070	0
01/11/2007	30.18	76,740	30.18	30.40	29.96	55,760	470	0
31/10/2007	30.18	128,380	29.74	30.18	29.96	120,310	350	0
30/10/2007	29.74	111,570	29.74	29.74	29.08	97,880	86,900	0
29/10/2007	29.74	51,590	30.18	30.18	29.74	42,130	1,430	0
26/10/2007	30.18	54,720	30.40	30.40	29.96	35,480	4,230	0
25/10/2007	30.40	145,050	29.96	30.40	29.96	70,540	22,770	0
24/10/2007	29.96	318,320	29.74	29.96	29.52	264,250	19,970	0
23/10/2007	29.74	110,470	29.74	29.74	29.52	70,900	25,210	0
22/10/2007	29.74	121,810	29.52	29.96	29.30	55,550	7,560	0
19/10/2007	29.52	120,820	29.96	29.96	29.30	59,360	51,470	0
18/10/2007	29.96	99,370	29.96	29.96	29.74	46,290	18,830	0
17/10/2007	29.96	181,060	30.18	30.40	29.96	52,150	0	0
16/10/2007	30.18	151,400	30.40	30.40	29.96	61,070	40,030	0
15/10/2007	30.40	99,400	30.40	30.40	30.18	24,240	10,520	0
12/10/2007	30.40	201,920	30.40	30.40	30.18	163,040	0	0
11/10/2007	30.40	115,300	30.40	30.40	30.18	50,430	300	0
10/10/2007	30.40	158,620	30.40	30.62	30.18	118,260	10,500	0
09/10/2007	30.40	72,590	30.18	30.85	29.96	28,890	15,630	0
08/10/2007	30.18	64,400	30.40	30.40	29.96	21,400	1,200	0
05/10/2007	30.40	88,810	31.07	31.07	30.40	0	0	0
04/10/2007	31.07	132,870	31.51	31.51	30.85	98,380	2,950	0
03/10/2007	31.51	137,380	31.73	31.73	30.85	48,200	30,960	0
02/10/2007	31.73	156,100	31.51	31.95	31.29	33,930	23,980	0
01/10/2007	31.51	339,840	30.18	31.51	30.85	48,280	95,000	0
28/09/2007	30.18	183,110	29.96	30.18	29.96	52,290	5,990	0
27/09/2007	29.96	109,290	30.18	30.18	29.74	83,900	0	0
26/09/2007	30.18	135,450	29.96	30.40	29.96	52,820	0	0
25/09/2007	29.96	163,640	29.74	30.18	29.74	13,280	6,620	0
24/09/2007	29.74	56,330	29.96	29.96	29.52	4,620	7,800	0
21/09/2007	29.96	37,720	30.18	30.18	29.96	35,140	5,100	0
20/09/2007	30.18	105,780	29.52	30.18	29.52	70,610	2,610	0
19/09/2007	29.52	74,880	29.52	29.52	29.30	25,050	6,060	0
18/09/2007	29.52	46,160	29.30	29.52	29.30	13,200	200	0
17/09/2007	29.30	31,020	29.74	29.74	29.30	4,000	0	0
14/09/2007	29.74	33,590	29.52	29.74	29.52	18,620	5,180	0
13/09/2007	29.52	32,470	29.96	29.96	29.52	700	0	0
12/09/2007	29.96	44,890	29.52	29.96	29.52	39,000	0	0
11/09/2007	29.52	23,750	29.96	29.96	29.52	4,300	2,620	0
10/09/2007	29.96	35,160	30.18	30.18	29.96	300	8,380	0
07/09/2007	30.18	35,470	30.18	30.18	29.96	1,310	100	0
06/09/2007	30.18	23,050	30.18	30.18	29.96	1,930	0	0
05/09/2007	30.18	57,420	30.62	30.62	30.18	40,870	5,000	0
04/09/2007	30.62	112,970	30.62	30.85	30.40	49,430	6,110	0
31/08/2007	30.62	63,910	30.18	30.62	29.96	53,140	1,760	0
30/08/2007	30.18	68,730	29.52	30.18	29.52	31,740	20,250	0
29/08/2007	29.52	64,390	29.74	29.74	29.08	25,500	30,000	0
28/08/2007	29.74	64,950	30.85	30.85	29.74	15,500	5,560	0
27/08/2007	30.85	45,840	29.96	30.85	30.18	41,000	5,000	0
24/08/2007	29.96	49,590	29.74	30.85	29.96	36,530	1,600	0
23/08/2007	29.74	26,330	30.85	30.85	29.74	10,000	5,000	0
22/08/2007	30.85	30,720	30.62	30.85	30.40	29,210	10,940	0
21/08/2007	30.62	27,390	31.51	31.51	30.62	15,500	11,500	0
20/08/2007	31.51	70,680	30.40	31.51	29.08	50,890	33,120	0
17/08/2007	30.40	27,570	30.40	30.40	29.52	20,550	8,510	0
16/08/2007	30.40	18,820	30.62	30.62	30.18	14,870	6,500	0
15/08/2007	30.62	41,430	30.85	30.85	30.40	36,580	9,660	0
14/08/2007	30.85	42,790	30.18	30.85	30.18	30,350	18,160	0
13/08/2007	30.18	43,150	31.73	31.73	30.18	16,180	12,100	0
10/08/2007	31.73	174,480	30.40	31.73	30.18	142,110	50,820	0
09/08/2007	30.40	81,910	29.08	30.40	29.08	58,720	20,000	0
08/08/2007	29.08	109,670	28.64	29.08	28.20	86,950	5,000	0
07/08/2007	28.64	74,940	27.76	28.64	27.32	69,350	100	0
06/08/2007	27.76	14,130	27.98	27.98	27.54	1,600	860	0
03/08/2007	27.98	49,500	27.98	27.98	27.54	42,560	500	0
02/08/2007	27.98	53,640	27.98	27.98	27.32	47,230	12,170	0
01/08/2007	27.98	48,420	27.98	27.98	27.32	32,520	11,360	0
31/07/2007	27.98	79,450	27.98	27.98	27.32	78,350	38,660	0
30/07/2007	27.98	75,910	27.98	27.98	26.66	0	0	0
27/07/2007	27.98	37,280	28.20	28.20	27.54	6,100	21,060	0
26/07/2007	28.20	39,370	28.20	28.42	28.20	34,780	0	0
25/07/2007	28.20	64,960	28.20	28.20	27.98	50,270	5,440	0
24/07/2007	28.20	22,440	28.20	28.20	28.20	7,840	0	0
23/07/2007	28.20	69,600	27.54	28.20	27.54	65,350	100	0
20/07/2007	27.54	19,460	27.54	27.54	26.88	700	4,030	0
19/07/2007	27.54	19,880	27.98	27.98	27.54	5,360	1,510	0
18/07/2007	27.98	23,520	27.98	27.98	27.76	10,300	2,170	0
17/07/2007	27.98	15,740	27.76	28.20	27.98	12,300	200	0
16/07/2007	27.76	40,600	28.20	28.20	27.54	1,170	0	0
13/07/2007	28.20	34,820	28.42	28.42	28.20	11,790	4,230	0
12/07/2007	28.42	56,520	28.86	28.86	28.42	17,310	5,520	0
11/07/2007	28.86	137,380	28.20	28.86	28.42	60,310	1,100	0
10/07/2007	28.20	103,170	27.98	28.20	27.76	76,780	4,630	0
09/07/2007	27.98	76,990	28.20	28.20	27.98	50,560	14,070	0
06/07/2007	28.20	98,140	27.32	28.20	27.76	68,680	3,100	0
05/07/2007	27.32	114,380	26.88	27.32	27.32	95,620	3,100	0
04/07/2007	26.88	94,800	26.44	26.88	26.44	50,600	52,880	0
03/07/2007	26.44	119,700	25.78	26.44	24.90	69,140	290	0
02/07/2007	25.78	50,230	26.44	26.44	25.78	29,560	12,800	0
29/06/2007	26.44	108,690	26.22	26.44	26.22	49,580	4,180	0
28/06/2007	26.22	60,560	26.44	26.44	26.22	52,050	12,490	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.92	-24.34%	21,991,200	-991,815	-3.7	2.86 3.98 2.86
2 tháng (2024-07-22)	-1.06	-27.04%	41,809,600	-962,217	-3.7	2.86 3.98 2.86
3 tháng (2024-06-20)	-2.40	-45.63%	115,230,000	13,374	0.3	2.86 5.61 2.86
6 tháng (2024-03-22)	-3.23	-53.04%	259,695,100	-206,506	-1.8	2.86 6.14 2.86
12 tháng (2023-09-25)	-3.02	-51.36%	911,258,500	-2,390,454	-12.4	2.86 7.45 2.86
24 tháng (2022-09-29)	-2.42	-45.83%	1,820,339,400	-8,011,758	-40.4	2.59 7.45 2.86
36 tháng (2021-10-04)	-4.41	-60.66%	4,911,439,900	-6,902,762	5.0	2.59 18.55 2.86
60 tháng (2019-10-15)	-0.25	-8.04%	10,048,558,630	-21,027,152	-56.6	1.83 18.55 2.86

CTCP Đầu tư và Công nghiệp Tân Tạo (ita)

THỐNG KÊ GIAO DỊCH