CTCP ICD Tân Cảng - Long Bình (ilb)

19.50
0.30
(1.56%)
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
(2026-09-08) 		0.10 0.53% 297,100 -1,000 0.0
18.75
19.50
19.50
2 tháng
(2026-08-10) 		0.39 2.11% 648,600 -1,300 0.0
18.51
19.50
19.50
3 tháng
(2026-07-10) 		-1.14 -5.67% 1,002,500 900 0.0
18.28
20.14
19.50
6 tháng
(2026-04-13) 		-0.77 -3.90% 1,769,800 700 0.0
18.28
20.61
19.50
12 tháng
(2025-10-13) 		-5.24 -21.61% 6,164,300 -2,200 0.0
18.28
25.31
19.50
24 tháng
(2024-10-18) 		-3.75 -16.47% 8,368,000 608,600 20.7
18.28
30.34
19.50
36 tháng
(2023-10-24) 		-1.47 -7.19% 10,239,100 1,235,200 41.6
18.28
30.34
19.50
60 tháng
(2021-11-03) 		-2.02 -9.59% 19,320,700 2,010,000 60.2
14.38
30.34
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
18.67
 4,000 18.67 18.67 18.67 700 0 0.0
21/03/2023
18.67
 500 18.67 18.67 18.67 0 0 -0.4
20/03/2023
19.23
 9,200 18.05 19.23 18.05 5,000 0 0.2
17/03/2023
18.67
 3,300 18.67 18.67 18.67 1,000 0 0.0
16/03/2023
18.73
 23,700 19.29 19.29 18.58 12,000 6,400 0.2
15/03/2023
18.73
 8,600 18.67 19.10 18.67 2,900 0 0.1
14/03/2023
19.17
 5,100 19.17 19.17 19.17 2,000 0 0.1
13/03/2023
19.17
 15,400 18.61 19.23 18.61 4,800 0 0.1
10/03/2023
18.61
 0 18.61 18.61 18.61 0 0 0.0
09/03/2023
18.61
 0 18.61 18.61 18.61 0 0 0.0
08/03/2023
18.61
 800 18.61 18.61 18.61 0 0 0.0
07/03/2023
19.04
 3,500 19.26 19.26 18.67 0 0 0.0
06/03/2023
19.04
 600 19.04 19.04 19.04 0 600 0.0
03/03/2023
19.04
 300 18.86 19.04 18.86 0 0 0.0
02/03/2023
19.48
 2,000 18.67 19.48 18.67 0 0 0.0
01/03/2023
19.60
 500 18.70 19.60 18.70 0 100 0.0
28/02/2023
19.76
 0 19.76 19.76 19.76 0 0 -0.4
27/02/2023
19.76
 700 18.98 19.76 18.33 0 0 -0.4
24/02/2023
19.26
 100 19.26 19.26 19.26 0 0 -0.4
23/02/2023
18.73
 23,900 18.82 19.04 18.36 11,700 23,900 -0.4
22/02/2023
19.35
 2,900 19.35 19.35 19.29 0 0 0.0
21/02/2023
19.91
 4,600 19.91 19.91 19.85 2,800 1,800 0.0
20/02/2023
19.91
 6,200 19.95 19.95 19.91 200 5,500 -0.2
17/02/2023
19.95
 6,200 19.88 19.95 19.88 200 100 0.0
16/02/2023
19.91
 0 19.91 19.91 19.91 0 0 -0.2
15/02/2023
19.91
 26,700 19.91 19.91 18.30 13,000 17,700 -0.2
14/02/2023
19.29
 10,800 19.63 19.70 19.29 1,000 0 0.0
13/02/2023
20.54
 8,300 20.23 20.54 20.23 0 0 1.1
10/02/2023
20.54
 66,600 20.54 20.54 20.54 34,000 0 1.1
09/02/2023
20.54
 24,000 20.69 20.69 19.91 2,000 0 0.1
08/02/2023
20.69
 10,700 19.60 20.72 19.60 5,100 10,000 -0.2
07/02/2023
20.54
 38,400 20.54 20.54 20.23 17,300 0 0.6
06/02/2023
20.54
 21,100 19.91 20.54 19.91 6,000 1,700 0.1
03/02/2023
19.98
 48,200 19.29 20.16 19.29 5,300 300 0.2
02/02/2023
19.29
 1,500 19.29 19.29 19.29 0 0 0.6
01/02/2023
20.47
 38,900 20.54 20.54 19.70 18,400 0 0.6
31/01/2023
20.54
 61,700 22.09 22.09 20.54 1,600 0 0.1
30/01/2023
21.78
 154,600 21.78 22.09 21.47 57,500 58,000 0.0
27/01/2023
21.19
 25,700 22.40 22.40 21.16 0 0 0.5
19/01/2023
21.19
 35,700 20.94 21.22 19.48 13,300 0 0.5
18/01/2023
20.94
 31,400 21.78 21.78 20.23 9,000 0 0.3
17/01/2023
21.13
 40,600 21.10 21.13 20.66 5,000 0 0.2
16/01/2023
19.76
 16,100 19.76 19.76 19.67 0 0 0.1
13/01/2023
18.48
 11,700 18.48 18.48 18.45 0 0 0.1
12/01/2023
17.30
 23,600 16.18 17.30 16.18 2,500 0 0.1
11/01/2023
16.18
 24,300 15.56 16.18 15.56 5,000 0 0.1
10/01/2023
15.56
 2,300 15.56 15.56 15.56 0 0 0.1
09/01/2023
15.56
 1,000 15.56 15.56 15.56 0 0 0.1
06/01/2023
15.56
 6,200 15.93 16.18 15.56 4,000 0 0.1
05/01/2023
15.87
 3,700 15.87 15.87 15.56 1,800 0 0.0
04/01/2023
15.87
 28,900 15.53 15.87 15.53 13,400 0 0.3
03/01/2023
15.53
 6,000 15.53 15.53 15.25 0 0 -0.6
30/12/2022
15.53
 12,900 15.31 15.53 14.94 0 0 -0.6
29/12/2022
15.59
 3,200 15.43 15.59 15.25 0 0 -0.6
28/12/2022
15.56
 600 15.56 15.56 15.43 0 0 -0.6
27/12/2022
15.56
 2,000 15.43 15.56 15.37 0 0 -0.6
26/12/2022
15.56
 600 15.56 15.56 15.56 0 0 -0.6
23/12/2022
15.56
 300 16.12 16.12 15.56 0 0 -0.6
22/12/2022
16.18
 100 16.18 16.18 16.18 0 0 -0.6
21/12/2022
16.18
 0 16.18 16.18 16.18 0 0 -0.6
20/12/2022
16.18
 22,100 15.56 16.18 15.37 0 0 -0.6
19/12/2022
15.56
 3,600 15.56 15.59 15.56 0 0 -0.6
16/12/2022
15.56
 2,000 15.59 15.59 15.56 0 0 -0.6
15/12/2022
15.90
 1,900 16.55 16.55 15.90 0 0 -0.6
14/12/2022
15.56
 28,000 15.56 15.62 15.56 0 0 -0.6
13/12/2022
15.56
 36,500 15.87 15.87 15.56 0 0 -0.6
12/12/2022
15.68
 8,100 16.43 16.43 15.68 0 0 -0.6
09/12/2022
16.43
 13,400 16.43 16.49 16.43 0 0 -0.6
08/12/2022
16.43
 27,000 16.49 16.49 16.43 0 0 -0.6
07/12/2022
16.49
 1,900 15.62 16.49 15.62 0 0 -0.6
06/12/2022
16.49
 28,200 17.42 17.42 16.49 0 22,200 -0.6
05/12/2022
17.70
 200 17.70 17.70 17.70 0 0 0.6
02/12/2022
17.70
 1,200 16.99 17.70 16.99 0 0 0.6
01/12/2022
16.65
 9,300 16.49 17.02 16.18 0 0 0.6
30/11/2022
16.65
 2,300 16.18 16.68 16.18 0 0 0.6
29/11/2022
16.18
 2,500 16.18 16.18 16.18 0 0 0.6
28/11/2022
16.18
 6,300 15.81 16.18 15.81 0 0 0.6
25/11/2022
15.22
 6,600 15.25 16.12 15.22 0 0 0.6
24/11/2022
15.22
 0 15.22 15.22 15.22 0 0 0.6
23/11/2022
15.22
 1,600 15.22 15.22 15.22 0 0 0.6
22/11/2022
15.56
 4,200 15.50 15.56 15.50 0 0 0.6
21/11/2022
15.03
 4,000 14.94 15.25 14.94 0 0 0.6
18/11/2022
14.38
 2,200 15.18 15.56 14.38 0 0 0.6
17/11/2022
15.12
 6,900 15.96 15.96 15.00 0 0 0.6
16/11/2022
15.96
 42,400 15.06 15.96 15.06 21,500 0 0.6
15/11/2022
16.18
 13,100 15.93 16.18 15.06 0 0 -1.2
14/11/2022
16.18
 2,100 16.18 16.18 15.96 0 0 -1.2
11/11/2022
16.18
 9,300 16.18 16.18 16.18 0 0 -1.2
10/11/2022
16.37
 4,700 16.21 17.11 16.21 0 0 -1.2
09/11/2022
17.11
 1,900 17.11 17.11 17.11 0 0 -1.2
08/11/2022
17.30
 1,200 17.30 17.30 17.30 0 0 -1.2
07/11/2022
18.05
 7,300 17.42 18.05 17.42 0 0 -1.2
04/11/2022
18.05
 300 18.05 18.05 18.05 0 0 -1.2
03/11/2022
17.74
 600 17.74 17.74 17.74 0 0 -1.2
02/11/2022
17.74
 3,500 17.74 17.74 17.74 0 0 -1.2
01/11/2022
17.74
 4,800 17.74 17.92 17.74 0 0 -1.2
31/10/2022
17.74
 1,800 17.24 17.74 17.21 0 0 -1.2
28/10/2022
17.11
 2,800 17.11 17.18 17.11 0 0 -1.2
27/10/2022
17.11
 5,300 17.08 17.18 17.05 0 0 0
26/10/2022
17.11
 2,300 16.18 17.11 15.93 0 0 0

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